Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.430 | 6.500 | 6.160 | 6.340 | 147,847 | -0.11(-1.71%) |
Oct 29, 2015 | 6.030 | 6.680 | 5.860 | 6.450 | 1,103,438 | +0.39(+6.44%) |
Oct 28, 2015 | 6.260 | 6.340 | 5.900 | 6.060 | 1,264,463 | -0.23(-3.66%) |
Oct 27, 2015 | 6.550 | 6.750 | 6.250 | 6.290 | 354,403 | -0.34(-5.13%) |
Oct 26, 2015 | 6.890 | 7.150 | 6.570 | 6.630 | 228,180 | -0.27(-3.91%) |
Oct 23, 2015 | 6.980 | 7.180 | 6.700 | 6.900 | 402,539 | +0.05(+0.73%) |
Oct 22, 2015 | 7.130 | 7.289 | 6.694 | 6.850 | 293,442 | -0.26(-3.66%) |
Oct 21, 2015 | 7.340 | 7.370 | 6.690 | 7.110 | 400,081 | -0.13(-1.80%) |
Oct 20, 2015 | 7.540 | 7.760 | 7.130 | 7.240 | 297,555 | -0.33(-4.36%) |
Oct 19, 2015 | 7.060 | 7.580 | 6.790 | 7.570 | 307,022 | +0.51(+7.22%) |
Oct 16, 2015 | 7.650 | 8.000 | 6.860 | 7.060 | 835,755 | -0.57(-7.47%) |
Oct 15, 2015 | 6.220 | 8.420 | 6.210 | 7.630 | 2,251,755 | +1.49(+24.27%) |
Oct 14, 2015 | 6.160 | 6.370 | 6.010 | 6.140 | 128,142 | +0.05(+0.82%) |
Oct 13, 2015 | 6.690 | 6.710 | 6.050 | 6.090 | 182,134 | -0.65(-9.64%) |
Oct 12, 2015 | 6.930 | 6.960 | 6.480 | 6.740 | 150,763 | -0.10(-1.46%) |
Oct 09, 2015 | 6.520 | 6.900 | 6.500 | 6.840 | 109,995 | +0.29(+4.43%) |
Oct 08, 2015 | 6.730 | 6.730 | 6.250 | 6.550 | 130,074 | -0.14(-2.09%) |
Oct 07, 2015 | 6.710 | 6.950 | 6.510 | 6.690 | 232,502 | -0.01(-0.15%) |
Oct 06, 2015 | 7.360 | 7.360 | 6.610 | 6.700 | 224,709 | -0.74(-9.95%) |
Oct 05, 2015 | 7.170 | 7.550 | 6.730 | 7.440 | 206,629 | +0.34(+4.79%) |
Oct 02, 2015 | 6.330 | 7.250 | 5.991 | 7.100 | 192,165 | +0.58(+8.90%) |
Oct 01, 2015 | 6.180 | 6.540 | 5.800 | 6.520 | 179,535 | +0.35(+5.67%) |
Sep 30, 2015 | 6.170 | 6.510 | 6.070 | 6.170 | 258,354 | +0.13(+2.15%) |
Sep 29, 2015 | 6.570 | 6.870 | 5.830 | 6.040 | 241,978 | -0.56(-8.48%) |
Sep 28, 2015 | 6.960 | 6.990 | 6.390 | 6.600 | 261,086 | -0.35(-5.04%) |
Sep 25, 2015 | 7.930 | 8.038 | 6.900 | 6.950 | 262,505 | -0.90(-11.46%) |
Sep 24, 2015 | 7.850 | 7.918 | 7.470 | 7.850 | 178,089 | -0.02(-0.25%) |
Sep 23, 2015 | 7.650 | 8.060 | 7.600 | 7.870 | 118,823 | +0.23(+3.01%) |
Sep 22, 2015 | 7.700 | 7.700 | 7.300 | 7.640 | 157,309 | -0.20(-2.55%) |
Sep 21, 2015 | 8.600 | 8.610 | 7.601 | 7.840 | 237,541 | -0.65(-7.66%) |
Sep 18, 2015 | 8.200 | 8.630 | 8.177 | 8.490 | 183,262 | +0.14(+1.68%) |
Sep 17, 2015 | 7.970 | 8.510 | 7.930 | 8.350 | 125,208 | +0.31(+3.86%) |
Sep 16, 2015 | 8.070 | 8.260 | 7.780 | 8.040 | 149,562 | -0.03(-0.37%) |
Sep 15, 2015 | 8.330 | 8.439 | 8.000 | 8.070 | 184,980 | -0.02(-0.25%) |
Sep 14, 2015 | 8.340 | 8.509 | 7.880 | 8.090 | 266,143 | -0.25(-3.00%) |
Sep 11, 2015 | 8.150 | 8.450 | 7.770 | 8.340 | 251,815 | +0.20(+2.46%) |
Sep 10, 2015 | 8.430 | 8.680 | 7.750 | 8.140 | 451,652 | -0.29(-3.44%) |
Sep 09, 2015 | 10.28 | 10.62 | 8.280 | 8.430 | 625,863 | -2.04(-19.48%) |
Sep 08, 2015 | 9.500 | 10.49 | 9.480 | 10.47 | 201,816 | +1.21(+13.07%) |
Sep 04, 2015 | 9.270 | 9.260 | 9.260 | 9.260 | 96,600 | -0.16(-1.70%) |
Sep 03, 2015 | 10.23 | 10.35 | 9.390 | 9.420 | 115,981 | -0.87(-8.45%) |
Sep 02, 2015 | 10.28 | 10.60 | 9.960 | 10.29 | 225,141 | +0.18(+1.78%) |
Sep 01, 2015 | 9.820 | 10.19 | 9.620 | 10.11 | 144,904 | +0.03(+0.30%) |
Aug 31, 2015 | 10.11 | 10.64 | 10.04 | 10.08 | 142,307 | -0.35(-3.36%) |
Aug 28, 2015 | 10.05 | 10.70 | 9.420 | 10.43 | 169,172 | +0.29(+2.86%) |
Aug 27, 2015 | 10.11 | 10.54 | 9.800 | 10.14 | 163,223 | +0.10(+1.00%) |
Aug 26, 2015 | 9.780 | 10.10 | 8.950 | 10.04 | 302,798 | +0.48(+5.02%) |
Aug 25, 2015 | 10.12 | 10.28 | 9.500 | 9.560 | 200,077 | -0.18(-1.85%) |
Aug 24, 2015 | 8.870 | 10.80 | 7.950 | 9.740 | 279,596 | -0.04(-0.41%) |
Aug 21, 2015 | 10.13 | 10.35 | 9.430 | 9.780 | 252,476 | -0.32(-3.17%) |
Aug 20, 2015 | 10.85 | 11.09 | 10.07 | 10.10 | 250,171 | -0.89(-8.10%) |
Aug 19, 2015 | 11.25 | 11.39 | 10.69 | 10.99 | 353,242 | -0.40(-3.51%) |
Aug 18, 2015 | 11.82 | 12.36 | 11.34 | 11.39 | 165,322 | -0.70(-5.79%) |
Aug 17, 2015 | 10.96 | 12.76 | 10.88 | 12.09 | 219,762 | +0.94(+8.43%) |
Aug 14, 2015 | 12.23 | 12.44 | 11.10 | 11.15 | 535,790 | -1.45(-11.51%) |
Aug 13, 2015 | 12.97 | 13.64 | 12.42 | 12.60 | 160,115 | -0.38(-2.93%) |
Aug 12, 2015 | 12.91 | 13.06 | 12.00 | 12.98 | 156,937 | +0.06(+0.46%) |
Aug 11, 2015 | 13.15 | 13.55 | 12.62 | 12.92 | 160,018 | -0.63(-4.65%) |
Aug 10, 2015 | 13.27 | 14.08 | 13.23 | 13.55 | 218,342 | +0.33(+2.50%) |
Aug 07, 2015 | 14.20 | 14.20 | 13.04 | 13.22 | 203,202 | -1.01(-7.10%) |
Aug 06, 2015 | 15.07 | 16.46 | 14.21 | 14.23 | 289,861 | -0.47(-3.20%) |
Aug 05, 2015 | 14.90 | 15.57 | 14.08 | 14.70 | 258,049 | -0.42(-2.78%) |
Aug 04, 2015 | 15.82 | 16.44 | 14.40 | 15.12 | 405,997 | -0.94(-5.85%) |