Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.470 | 6.550 | 6.310 | 6.330 | 705,101 | -0.13(-2.01%) |
Oct 29, 2015 | 6.590 | 6.780 | 6.450 | 6.460 | 998,085 | -0.21(-3.15%) |
Oct 28, 2015 | 6.480 | 6.675 | 6.320 | 6.670 | 1,364,611 | +0.24(+3.73%) |
Oct 27, 2015 | 6.520 | 6.550 | 6.300 | 6.430 | 1,226,888 | -0.14(-2.13%) |
Oct 26, 2015 | 6.600 | 6.700 | 6.465 | 6.570 | 790,676 | -0.04(-0.61%) |
Oct 23, 2015 | 6.450 | 6.710 | 6.410 | 6.610 | 1,726,355 | +0.22(+3.44%) |
Oct 22, 2015 | 6.230 | 6.450 | 6.080 | 6.390 | 1,382,076 | +0.15(+2.40%) |
Oct 21, 2015 | 6.320 | 6.360 | 6.030 | 6.240 | 1,196,338 | -0.04(-0.64%) |
Oct 20, 2015 | 6.230 | 6.360 | 6.100 | 6.280 | 1,320,635 | +0.02(+0.32%) |
Oct 19, 2015 | 6.220 | 6.410 | 6.060 | 6.260 | 1,057,647 | +0.03(+0.48%) |
Oct 16, 2015 | 6.280 | 6.394 | 6.080 | 6.230 | 1,178,875 | -0.06(-0.95%) |
Oct 15, 2015 | 5.890 | 6.300 | 5.810 | 6.290 | 1,398,286 | +0.39(+6.61%) |
Oct 14, 2015 | 5.650 | 6.060 | 5.650 | 5.900 | 1,065,313 | +0.25(+4.42%) |
Oct 13, 2015 | 5.830 | 6.040 | 5.640 | 5.650 | 1,170,791 | -0.26(-4.40%) |
Oct 12, 2015 | 6.140 | 6.200 | 5.860 | 5.910 | 1,041,965 | -0.25(-4.06%) |
Oct 09, 2015 | 6.000 | 6.190 | 5.950 | 6.160 | 880,877 | +0.20(+3.36%) |
Oct 08, 2015 | 5.970 | 6.035 | 5.760 | 5.960 | 1,148,721 | -0.06(-1.00%) |
Oct 07, 2015 | 5.890 | 6.190 | 5.750 | 6.020 | 1,397,886 | +0.20(+3.44%) |
Oct 06, 2015 | 6.200 | 6.240 | 5.630 | 5.820 | 1,648,335 | -0.33(-5.37%) |
Oct 05, 2015 | 5.950 | 6.240 | 5.950 | 6.150 | 1,303,228 | +0.24(+4.06%) |
Oct 02, 2015 | 5.570 | 5.935 | 5.340 | 5.910 | 1,506,528 | +0.23(+4.05%) |
Oct 01, 2015 | 5.820 | 5.830 | 5.510 | 5.680 | 1,300,379 | -0.10(-1.73%) |
Sep 30, 2015 | 5.790 | 5.940 | 5.470 | 5.780 | 1,931,810 | +0.09(+1.58%) |
Sep 29, 2015 | 6.100 | 6.200 | 5.500 | 5.690 | 2,064,859 | -0.43(-7.03%) |
Sep 28, 2015 | 6.520 | 6.557 | 5.950 | 6.120 | 2,287,842 | -0.45(-6.85%) |
Sep 25, 2015 | 7.230 | 7.250 | 6.500 | 6.570 | 2,149,180 | -0.60(-8.37%) |
Sep 24, 2015 | 7.030 | 7.190 | 6.900 | 7.170 | 1,093,732 | +0.09(+1.27%) |
Sep 23, 2015 | 7.200 | 7.320 | 7.030 | 7.080 | 760,674 | -0.11(-1.53%) |
Sep 22, 2015 | 7.110 | 7.280 | 6.980 | 7.190 | 1,316,163 | -0.10(-1.37%) |
Sep 21, 2015 | 7.560 | 7.620 | 7.140 | 7.290 | 1,734,201 | -0.10(-1.35%) |
Sep 18, 2015 | 7.500 | 7.600 | 7.300 | 7.390 | 1,608,510 | -0.25(-3.27%) |
Sep 17, 2015 | 7.860 | 7.900 | 7.500 | 7.640 | 1,790,644 | +0.17(+2.28%) |
Sep 16, 2015 | 7.510 | 7.615 | 7.380 | 7.470 | 629,023 | +0.00(+0.00%) |
Sep 15, 2015 | 7.340 | 7.570 | 7.290 | 7.470 | 948,203 | +0.12(+1.63%) |
Sep 14, 2015 | 7.330 | 7.390 | 7.180 | 7.350 | 698,805 | +0.01(+0.14%) |
Sep 11, 2015 | 7.070 | 7.340 | 7.040 | 7.340 | 1,065,879 | +0.23(+3.23%) |
Sep 10, 2015 | 6.860 | 7.110 | 6.860 | 7.110 | 2,031,901 | +0.21(+3.04%) |
Sep 09, 2015 | 7.240 | 7.350 | 6.900 | 6.900 | 1,733,732 | -0.25(-3.50%) |
Sep 08, 2015 | 7.200 | 7.277 | 6.980 | 7.150 | 998,431 | +0.04(+0.56%) |
Sep 04, 2015 | 7.000 | 7.110 | 7.110 | 7.110 | 832,300 | +0.02(+0.28%) |
Sep 03, 2015 | 7.160 | 7.300 | 7.011 | 7.090 | 1,030,664 | -0.14(-1.94%) |
Sep 02, 2015 | 7.210 | 7.280 | 7.010 | 7.230 | 1,290,857 | +0.13(+1.83%) |
Sep 01, 2015 | 7.250 | 7.360 | 7.050 | 7.100 | 1,346,935 | -0.39(-5.21%) |
Aug 31, 2015 | 7.730 | 7.900 | 7.470 | 7.490 | 1,523,189 | -0.24(-3.10%) |
Aug 28, 2015 | 7.370 | 7.740 | 7.300 | 7.730 | 2,638,007 | +0.75(+10.74%) |
Aug 27, 2015 | 6.870 | 7.050 | 6.720 | 6.980 | 1,825,139 | +0.18(+2.65%) |
Aug 26, 2015 | 6.780 | 6.836 | 6.430 | 6.800 | 1,523,897 | +0.21(+3.19%) |
Aug 25, 2015 | 6.950 | 6.970 | 6.560 | 6.590 | 1,681,119 | +0.05(+0.76%) |
Aug 24, 2015 | 6.500 | 7.060 | 6.190 | 6.540 | 2,064,173 | -0.50(-7.04%) |
Aug 21, 2015 | 6.910 | 7.260 | 6.770 | 7.035 | 1,707,053 | -0.01(-0.21%) |
Aug 20, 2015 | 7.600 | 7.694 | 7.051 | 7.050 | 1,844,851 | -0.59(-7.72%) |
Aug 19, 2015 | 7.400 | 7.850 | 7.215 | 7.640 | 2,371,492 | +0.20(+2.69%) |
Aug 18, 2015 | 7.850 | 7.870 | 7.440 | 7.440 | 1,071,203 | -0.44(-5.58%) |
Aug 17, 2015 | 7.400 | 7.895 | 7.300 | 7.880 | 1,576,822 | +0.51(+6.92%) |
Aug 14, 2015 | 7.310 | 7.440 | 7.150 | 7.370 | 1,268,048 | +0.03(+0.41%) |
Aug 13, 2015 | 7.820 | 7.940 | 7.330 | 7.340 | 1,424,639 | -0.48(-6.14%) |
Aug 12, 2015 | 7.680 | 7.870 | 7.150 | 7.820 | 2,608,203 | +0.00(+0.00%) |
Aug 11, 2015 | 8.250 | 8.290 | 7.700 | 7.820 | 3,870,315 | -0.37(-4.52%) |
Aug 10, 2015 | 8.000 | 8.830 | 7.550 | 8.190 | 18,084,400 | +1.70(+26.19%) |
Aug 07, 2015 | 6.820 | 6.940 | 6.350 | 6.490 | 1,433,839 | -0.31(-4.56%) |
Aug 06, 2015 | 7.160 | 7.170 | 6.660 | 6.800 | 1,284,423 | -0.38(-5.29%) |
Aug 05, 2015 | 7.150 | 7.290 | 7.100 | 7.180 | 413,729 | +0.03(+0.42%) |
Aug 04, 2015 | 7.220 | 7.330 | 7.120 | 7.150 | 536,948 | -0.10(-1.38%) |