Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.740 | 5.898 | 5.300 | 5.640 | 2,317,979 | +0.00(+0.00%) |
Sep 29, 2015 | 6.150 | 6.570 | 5.540 | 5.640 | 1,963,666 | -0.53(-8.59%) |
Sep 28, 2015 | 6.370 | 6.520 | 5.910 | 6.170 | 2,115,518 | -0.21(-3.29%) |
Sep 25, 2015 | 6.860 | 6.988 | 6.040 | 6.380 | 1,527,462 | -0.41(-6.04%) |
Sep 24, 2015 | 6.880 | 6.990 | 6.510 | 6.790 | 900,920 | -0.13(-1.88%) |
Sep 23, 2015 | 6.950 | 7.150 | 6.720 | 6.920 | 599,335 | -0.05(-0.72%) |
Sep 22, 2015 | 6.920 | 7.015 | 6.640 | 6.970 | 1,106,886 | -0.09(-1.27%) |
Sep 21, 2015 | 7.480 | 7.770 | 6.930 | 7.060 | 1,326,148 | -0.29(-3.95%) |
Sep 18, 2015 | 7.540 | 7.740 | 7.270 | 7.350 | 2,564,250 | -0.33(-4.30%) |
Sep 17, 2015 | 7.600 | 7.710 | 7.270 | 7.680 | 983,510 | +0.10(+1.32%) |
Sep 16, 2015 | 7.790 | 7.930 | 7.300 | 7.580 | 941,168 | -0.24(-3.07%) |
Sep 15, 2015 | 7.670 | 7.910 | 7.530 | 7.820 | 620,428 | +0.20(+2.62%) |
Sep 14, 2015 | 7.960 | 7.980 | 7.380 | 7.620 | 839,072 | -0.34(-4.27%) |
Sep 11, 2015 | 7.820 | 8.029 | 7.371 | 7.960 | 2,018,196 | +0.00(+0.00%) |
Sep 10, 2015 | 6.620 | 9.110 | 6.610 | 7.960 | 9,091,798 | +1.42(+21.71%) |
Sep 09, 2015 | 6.920 | 7.000 | 6.510 | 6.540 | 1,397,057 | -0.32(-4.66%) |
Sep 08, 2015 | 6.700 | 6.860 | 6.520 | 6.860 | 1,031,059 | +0.29(+4.41%) |
Sep 04, 2015 | 6.520 | 6.570 | 6.570 | 6.570 | 2,007,700 | -0.06(-0.90%) |
Sep 03, 2015 | 7.150 | 7.160 | 6.610 | 6.630 | 1,911,190 | -0.52(-7.27%) |
Sep 02, 2015 | 7.620 | 7.710 | 6.850 | 7.150 | 2,394,317 | -0.50(-6.54%) |
Sep 01, 2015 | 7.450 | 7.760 | 7.340 | 7.650 | 2,784,369 | +0.09(+1.19%) |
Aug 31, 2015 | 7.620 | 7.880 | 7.550 | 7.560 | 1,515,328 | -0.29(-3.69%) |
Aug 28, 2015 | 7.650 | 7.890 | 7.650 | 7.850 | 927,476 | +0.10(+1.29%) |
Aug 27, 2015 | 7.400 | 7.820 | 7.300 | 7.750 | 1,541,209 | +0.45(+6.16%) |
Aug 26, 2015 | 7.450 | 7.450 | 6.650 | 7.300 | 1,538,486 | +0.12(+1.67%) |
Aug 25, 2015 | 7.650 | 7.680 | 7.145 | 7.180 | 1,198,949 | +0.03(+0.42%) |
Aug 24, 2015 | 7.100 | 7.790 | 7.000 | 7.150 | 984,149 | -0.57(-7.38%) |
Aug 21, 2015 | 7.310 | 7.920 | 7.210 | 7.720 | 860,214 | +0.23(+3.07%) |
Aug 20, 2015 | 7.890 | 8.050 | 7.470 | 7.490 | 783,211 | -0.56(-6.96%) |
Aug 19, 2015 | 8.230 | 8.290 | 7.785 | 8.050 | 623,545 | -0.28(-3.36%) |
Aug 18, 2015 | 8.460 | 8.510 | 8.250 | 8.330 | 674,407 | -0.13(-1.54%) |
Aug 17, 2015 | 8.130 | 8.470 | 8.040 | 8.460 | 678,351 | +0.26(+3.17%) |
Aug 14, 2015 | 8.230 | 8.450 | 7.920 | 8.200 | 913,570 | -0.07(-0.85%) |
Aug 13, 2015 | 7.760 | 8.420 | 7.730 | 8.270 | 1,205,019 | +0.55(+7.12%) |
Aug 12, 2015 | 7.640 | 7.840 | 7.380 | 7.720 | 741,900 | -0.06(-0.77%) |
Aug 11, 2015 | 7.890 | 8.070 | 7.620 | 7.780 | 602,929 | -0.06(-0.77%) |
Aug 10, 2015 | 7.800 | 8.180 | 7.670 | 7.840 | 979,263 | +0.12(+1.55%) |
Aug 07, 2015 | 7.500 | 7.790 | 7.410 | 7.720 | 1,364,730 | +0.13(+1.71%) |
Aug 06, 2015 | 8.570 | 8.600 | 7.390 | 7.590 | 2,883,889 | -1.65(-17.86%) |
Aug 05, 2015 | 9.220 | 9.440 | 9.120 | 9.240 | 695,544 | +0.05(+0.54%) |
Aug 04, 2015 | 9.180 | 9.350 | 9.150 | 9.190 | 439,320 | +0.03(+0.33%) |
Aug 03, 2015 | 9.170 | 9.340 | 9.045 | 9.160 | 543,974 | +0.01(+0.11%) |
Jul 31, 2015 | 8.830 | 9.300 | 8.710 | 9.150 | 647,888 | +0.35(+3.98%) |
Jul 30, 2015 | 8.900 | 9.070 | 8.570 | 8.800 | 546,784 | -0.11(-1.23%) |
Jul 29, 2015 | 9.210 | 9.220 | 8.725 | 8.910 | 722,006 | -0.29(-3.15%) |
Jul 28, 2015 | 9.040 | 9.240 | 8.766 | 9.200 | 647,612 | +0.33(+3.72%) |
Jul 27, 2015 | 9.080 | 9.090 | 8.570 | 8.870 | 841,746 | -0.29(-3.17%) |
Jul 24, 2015 | 8.740 | 9.430 | 8.670 | 9.160 | 1,502,300 | +0.33(+3.74%) |
Jul 23, 2015 | 9.630 | 9.650 | 8.780 | 8.830 | 2,097,880 | -0.77(-8.02%) |
Jul 22, 2015 | 9.620 | 9.790 | 9.520 | 9.600 | 880,544 | -0.11(-1.13%) |
Jul 21, 2015 | 9.920 | 10.00 | 9.595 | 9.710 | 666,841 | -0.25(-2.51%) |
Jul 20, 2015 | 10.27 | 10.27 | 9.850 | 9.960 | 833,151 | -0.24(-2.35%) |
Jul 17, 2015 | 10.15 | 10.24 | 9.860 | 10.20 | 1,400,318 | +0.08(+0.79%) |
Jul 16, 2015 | 10.17 | 10.30 | 9.970 | 10.12 | 1,117,648 | +0.00(+0.00%) |
Jul 15, 2015 | 10.97 | 11.00 | 10.04 | 10.12 | 881,046 | -0.74(-6.81%) |
Jul 14, 2015 | 10.18 | 10.88 | 10.13 | 10.86 | 826,462 | +0.44(+4.22%) |
Jul 13, 2015 | 9.910 | 10.44 | 9.910 | 10.42 | 804,907 | +0.56(+5.68%) |
Jul 10, 2015 | 10.00 | 10.00 | 9.730 | 9.860 | 447,499 | -0.02(-0.20%) |
Jul 09, 2015 | 9.800 | 9.940 | 9.670 | 9.880 | 645,449 | +0.26(+2.70%) |
Jul 08, 2015 | 9.720 | 9.770 | 9.520 | 9.620 | 853,783 | -0.17(-1.74%) |
Jul 07, 2015 | 10.10 | 10.15 | 9.720 | 9.790 | 831,401 | -0.26(-2.59%) |
Jul 06, 2015 | 9.850 | 10.30 | 9.820 | 10.05 | 818,231 | +0.08(+0.80%) |
Jul 02, 2015 | 10.20 | 9.970 | 9.970 | 9.970 | 762,100 | -0.19(-1.87%) |