Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.636 | 6.707 | 6.486 | 6.557 | 2,024,557 | -0.06(-0.93%) |
Oct 29, 2015 | 6.636 | 6.688 | 6.548 | 6.618 | 1,196,119 | -0.02(-0.27%) |
Oct 28, 2015 | 6.397 | 6.663 | 6.366 | 6.636 | 1,501,916 | +0.27(+4.16%) |
Oct 27, 2015 | 6.610 | 6.618 | 6.283 | 6.371 | 1,399,620 | -0.26(-3.87%) |
Oct 26, 2015 | 6.406 | 6.751 | 6.389 | 6.627 | 2,986,783 | +0.24(+3.73%) |
Oct 23, 2015 | 6.592 | 6.627 | 6.327 | 6.389 | 2,155,104 | -0.08(-1.23%) |
Oct 22, 2015 | 6.716 | 6.777 | 6.406 | 6.468 | 2,665,734 | -0.19(-2.79%) |
Oct 21, 2015 | 6.733 | 6.928 | 6.618 | 6.654 | 2,903,356 | -0.08(-1.18%) |
Oct 20, 2015 | 6.689 | 6.866 | 6.654 | 6.733 | 1,642,564 | +0.05(+0.79%) |
Oct 19, 2015 | 6.663 | 6.742 | 6.574 | 6.680 | 2,451,338 | +0.02(+0.27%) |
Oct 16, 2015 | 6.776 | 6.785 | 6.614 | 6.663 | 1,724,861 | -0.09(-1.30%) |
Oct 15, 2015 | 6.523 | 6.759 | 6.461 | 6.750 | 2,397,900 | +0.25(+3.77%) |
Oct 14, 2015 | 6.715 | 6.750 | 6.242 | 6.505 | 5,059,778 | -0.19(-2.88%) |
Oct 13, 2015 | 6.759 | 6.916 | 6.663 | 6.698 | 2,443,495 | -0.06(-0.91%) |
Oct 12, 2015 | 6.628 | 6.803 | 6.575 | 6.759 | 3,468,306 | +0.17(+2.52%) |
Oct 09, 2015 | 6.470 | 6.619 | 6.444 | 6.593 | 2,314,514 | +0.11(+1.76%) |
Oct 08, 2015 | 6.391 | 6.558 | 6.347 | 6.479 | 3,999,511 | +0.11(+1.79%) |
Oct 07, 2015 | 6.435 | 6.505 | 6.269 | 6.365 | 2,910,417 | -0.04(-0.55%) |
Oct 06, 2015 | 6.391 | 6.575 | 6.321 | 6.400 | 4,469,709 | +0.01(+0.14%) |
Oct 05, 2015 | 6.181 | 6.417 | 6.129 | 6.391 | 4,605,472 | +0.25(+4.14%) |
Oct 02, 2015 | 5.778 | 6.137 | 5.708 | 6.137 | 3,755,263 | +0.25(+4.32%) |
Oct 01, 2015 | 6.006 | 6.120 | 5.796 | 5.883 | 3,608,380 | -0.16(-2.61%) |
Sep 30, 2015 | 6.120 | 6.137 | 5.910 | 6.041 | 3,378,292 | -0.03(-0.43%) |
Sep 29, 2015 | 6.540 | 6.610 | 5.910 | 6.067 | 8,645,111 | -0.51(-7.72%) |
Sep 28, 2015 | 6.601 | 6.706 | 6.391 | 6.575 | 10,689,074 | -0.09(-1.31%) |
Sep 25, 2015 | 6.356 | 6.776 | 5.988 | 6.663 | 39,138,636 | -0.93(-12.23%) |
Sep 24, 2015 | 7.748 | 7.801 | 7.521 | 7.591 | 7,131,969 | -0.19(-2.47%) |
Sep 23, 2015 | 7.853 | 7.967 | 7.757 | 7.783 | 3,065,336 | -0.05(-0.67%) |
Sep 22, 2015 | 7.950 | 7.976 | 7.582 | 7.836 | 4,851,552 | -0.21(-2.61%) |
Sep 21, 2015 | 8.309 | 8.457 | 8.002 | 8.046 | 4,320,478 | -0.25(-2.96%) |
Sep 18, 2015 | 8.466 | 8.527 | 8.274 | 8.291 | 3,485,421 | -0.26(-3.07%) |
Sep 17, 2015 | 8.764 | 8.764 | 8.440 | 8.554 | 2,988,234 | -0.21(-2.40%) |
Sep 16, 2015 | 8.904 | 8.956 | 8.720 | 8.764 | 3,371,339 | -0.12(-1.38%) |
Sep 15, 2015 | 8.886 | 9.070 | 8.843 | 8.886 | 1,739,759 | -0.02(-0.20%) |
Sep 14, 2015 | 8.886 | 8.983 | 8.738 | 8.904 | 1,558,541 | +0.01(+0.10%) |
Sep 11, 2015 | 8.773 | 9.057 | 8.755 | 8.895 | 2,327,811 | +0.12(+1.40%) |
Sep 10, 2015 | 8.808 | 8.869 | 8.729 | 8.773 | 1,711,976 | -0.04(-0.50%) |
Sep 09, 2015 | 9.009 | 9.079 | 8.773 | 8.816 | 2,680,408 | -0.15(-1.66%) |
Sep 08, 2015 | 8.799 | 9.044 | 8.720 | 8.965 | 1,685,728 | +0.25(+2.91%) |
Sep 04, 2015 | 8.650 | 8.711 | 8.711 | 8.711 | 1,388,227 | -0.01(-0.10%) |
Sep 03, 2015 | 8.720 | 8.825 | 8.387 | 8.720 | 1,506,890 | +0.02(+0.20%) |
Sep 02, 2015 | 8.948 | 9.018 | 8.597 | 8.703 | 4,235,687 | -0.23(-2.55%) |
Sep 01, 2015 | 8.799 | 9.061 | 8.729 | 8.930 | 3,194,715 | +0.02(+0.20%) |
Aug 31, 2015 | 8.764 | 9.061 | 8.641 | 8.913 | 2,833,074 | +0.11(+1.19%) |
Aug 28, 2015 | 8.720 | 8.991 | 8.694 | 8.808 | 2,378,925 | +0.06(+0.70%) |
Aug 27, 2015 | 8.878 | 8.904 | 8.414 | 8.746 | 5,698,731 | -0.10(-1.09%) |
Aug 26, 2015 | 8.991 | 9.035 | 8.668 | 8.843 | 2,323,134 | -0.02(-0.20%) |
Aug 25, 2015 | 8.948 | 8.991 | 8.834 | 8.860 | 2,542,244 | +0.06(+0.70%) |
Aug 24, 2015 | 7.739 | 9.035 | 7.739 | 8.799 | 2,256,753 | -0.28(-3.09%) |
Aug 21, 2015 | 9.237 | 9.342 | 9.044 | 9.079 | 2,498,424 | -0.32(-3.36%) |
Aug 20, 2015 | 9.631 | 9.639 | 9.385 | 9.394 | 1,860,000 | -0.27(-2.81%) |
Aug 19, 2015 | 9.762 | 9.806 | 9.604 | 9.666 | 1,822,422 | -0.12(-1.25%) |
Aug 18, 2015 | 9.972 | 10.05 | 9.666 | 9.788 | 2,759,242 | -0.18(-1.84%) |
Aug 17, 2015 | 10.02 | 10.05 | 9.902 | 9.972 | 1,329,813 | -0.04(-0.44%) |
Aug 14, 2015 | 9.858 | 10.23 | 9.841 | 10.02 | 2,212,890 | +0.18(+1.87%) |
Aug 13, 2015 | 10.18 | 10.27 | 9.832 | 9.832 | 2,486,782 | -0.34(-3.36%) |
Aug 12, 2015 | 10.44 | 10.57 | 10.16 | 10.17 | 3,786,717 | -0.32(-3.09%) |
Aug 11, 2015 | 10.31 | 10.61 | 10.29 | 10.50 | 2,109,830 | +0.13(+1.27%) |
Aug 10, 2015 | 10.16 | 10.40 | 10.12 | 10.37 | 1,792,454 | +0.25(+2.51%) |
Aug 07, 2015 | 10.12 | 10.26 | 10.08 | 10.11 | 1,598,712 | -0.03(-0.26%) |
Aug 06, 2015 | 10.22 | 10.22 | 9.954 | 10.14 | 1,434,514 | -0.08(-0.77%) |
Aug 05, 2015 | 10.14 | 10.35 | 10.09 | 10.22 | 1,493,789 | +0.11(+1.13%) |
Aug 04, 2015 | 10.04 | 10.23 | 10.02 | 10.10 | 1,791,945 | +0.07(+0.70%) |