Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.621 | 6.844 | 6.558 | 6.802 | 843,805 | +0.17(+2.53%) |
Oct 29, 2015 | 6.614 | 6.635 | 6.446 | 6.635 | 650,946 | +0.06(+0.85%) |
Oct 28, 2015 | 6.334 | 6.673 | 6.327 | 6.579 | 1,013,763 | +0.20(+3.18%) |
Oct 27, 2015 | 6.760 | 6.760 | 6.187 | 6.376 | 1,227,890 | -0.42(-6.17%) |
Oct 26, 2015 | 6.774 | 6.816 | 6.656 | 6.795 | 944,465 | +0.05(+0.73%) |
Oct 23, 2015 | 7.327 | 7.348 | 6.530 | 6.746 | 1,596,841 | -0.58(-7.92%) |
Oct 22, 2015 | 7.683 | 7.732 | 7.278 | 7.327 | 997,416 | -0.41(-5.33%) |
Oct 21, 2015 | 7.858 | 7.928 | 7.704 | 7.739 | 761,940 | -0.12(-1.51%) |
Oct 20, 2015 | 7.481 | 7.921 | 7.467 | 7.858 | 865,641 | +0.36(+4.85%) |
Oct 19, 2015 | 7.529 | 7.634 | 7.334 | 7.495 | 657,620 | -0.08(-1.02%) |
Oct 16, 2015 | 7.313 | 7.592 | 7.306 | 7.571 | 833,382 | +0.29(+4.03%) |
Oct 15, 2015 | 7.236 | 7.320 | 6.991 | 7.278 | 873,155 | +0.07(+0.97%) |
Oct 14, 2015 | 7.313 | 7.383 | 7.089 | 7.208 | 652,449 | -0.08(-1.15%) |
Oct 13, 2015 | 7.348 | 7.488 | 7.138 | 7.292 | 1,146,226 | -0.11(-1.51%) |
Oct 12, 2015 | 7.383 | 7.522 | 7.334 | 7.404 | 519,779 | +0.03(+0.47%) |
Oct 09, 2015 | 7.341 | 7.446 | 7.229 | 7.369 | 765,170 | +0.01(+0.19%) |
Oct 08, 2015 | 7.138 | 7.397 | 7.110 | 7.355 | 1,117,024 | +0.24(+3.34%) |
Oct 07, 2015 | 6.991 | 7.152 | 6.945 | 7.117 | 1,277,946 | +0.15(+2.11%) |
Oct 06, 2015 | 6.942 | 7.047 | 6.886 | 6.970 | 909,635 | +0.02(+0.30%) |
Oct 05, 2015 | 6.921 | 7.180 | 6.921 | 6.949 | 1,351,203 | +0.06(+0.91%) |
Oct 02, 2015 | 6.670 | 6.900 | 6.558 | 6.886 | 930,209 | +0.15(+2.18%) |
Oct 01, 2015 | 6.858 | 6.893 | 6.610 | 6.739 | 736,886 | -0.14(-2.03%) |
Sep 30, 2015 | 6.663 | 6.900 | 6.614 | 6.879 | 886,697 | +0.30(+4.57%) |
Sep 29, 2015 | 6.621 | 6.698 | 6.478 | 6.579 | 855,026 | -0.03(-0.42%) |
Sep 28, 2015 | 6.991 | 7.012 | 6.572 | 6.607 | 1,400,268 | -0.39(-5.59%) |
Sep 25, 2015 | 7.194 | 7.194 | 6.935 | 6.998 | 814,592 | -0.16(-2.25%) |
Sep 24, 2015 | 7.110 | 7.222 | 7.061 | 7.159 | 696,200 | -0.01(-0.20%) |
Sep 23, 2015 | 7.278 | 7.362 | 7.110 | 7.173 | 609,009 | -0.10(-1.35%) |
Sep 22, 2015 | 7.187 | 7.292 | 7.068 | 7.271 | 1,081,527 | +0.01(+0.19%) |
Sep 21, 2015 | 7.166 | 7.453 | 7.019 | 7.257 | 927,342 | +0.19(+2.67%) |
Sep 18, 2015 | 7.278 | 7.278 | 6.977 | 7.068 | 2,388,767 | -0.29(-3.90%) |
Sep 17, 2015 | 7.439 | 7.481 | 7.260 | 7.355 | 668,232 | -0.04(-0.57%) |
Sep 16, 2015 | 7.145 | 7.418 | 7.138 | 7.397 | 1,058,335 | +0.24(+3.42%) |
Sep 15, 2015 | 7.117 | 7.152 | 7.033 | 7.152 | 1,009,289 | +0.06(+0.79%) |
Sep 14, 2015 | 7.250 | 7.250 | 6.998 | 7.096 | 981,712 | -0.15(-2.12%) |
Sep 11, 2015 | 7.411 | 7.432 | 7.121 | 7.250 | 1,432,939 | -0.16(-2.17%) |
Sep 10, 2015 | 7.481 | 7.550 | 7.358 | 7.411 | 737,215 | -0.10(-1.30%) |
Sep 09, 2015 | 7.767 | 7.809 | 7.397 | 7.509 | 1,155,977 | -0.22(-2.89%) |
Sep 08, 2015 | 7.802 | 7.851 | 7.529 | 7.732 | 1,183,297 | -0.01(-0.18%) |
Sep 04, 2015 | 7.620 | 7.746 | 7.746 | 7.746 | 806,874 | +0.05(+0.64%) |
Sep 03, 2015 | 7.627 | 7.789 | 7.599 | 7.697 | 1,116,075 | +0.08(+1.01%) |
Sep 02, 2015 | 7.529 | 7.620 | 7.369 | 7.620 | 1,049,893 | +0.17(+2.35%) |
Sep 01, 2015 | 7.488 | 7.602 | 7.362 | 7.446 | 1,015,826 | -0.06(-0.84%) |
Aug 31, 2015 | 7.746 | 7.809 | 7.488 | 7.509 | 1,129,814 | -0.28(-3.59%) |
Aug 28, 2015 | 7.495 | 7.893 | 7.418 | 7.788 | 1,210,264 | +0.29(+3.82%) |
Aug 27, 2015 | 7.412 | 7.529 | 7.281 | 7.502 | 1,526,919 | +0.22(+3.03%) |
Aug 26, 2015 | 7.102 | 7.281 | 6.936 | 7.281 | 1,508,236 | +0.34(+4.87%) |
Aug 25, 2015 | 7.115 | 7.164 | 6.881 | 6.943 | 1,895,033 | +0.04(+0.60%) |
Aug 24, 2015 | 6.716 | 7.336 | 6.516 | 6.902 | 3,044,588 | +0.13(+1.93%) |
Aug 21, 2015 | 8.205 | 8.212 | 6.598 | 6.771 | 7,419,331 | -1.47(-17.82%) |
Aug 20, 2015 | 9.439 | 9.673 | 7.702 | 8.239 | 7,973,220 | -3.41(-29.29%) |
Aug 19, 2015 | 11.81 | 11.87 | 11.54 | 11.65 | 916,779 | -0.15(-1.29%) |
Aug 18, 2015 | 11.67 | 11.89 | 11.67 | 11.80 | 1,013,633 | +0.14(+1.18%) |
Aug 17, 2015 | 11.70 | 11.75 | 11.40 | 11.67 | 949,070 | -0.03(-0.29%) |
Aug 14, 2015 | 11.29 | 11.73 | 11.21 | 11.70 | 1,328,787 | +0.36(+3.16%) |
Aug 13, 2015 | 11.96 | 12.00 | 11.27 | 11.34 | 1,786,000 | -0.86(-7.06%) |
Aug 12, 2015 | 12.22 | 12.27 | 11.75 | 12.20 | 887,111 | -0.17(-1.39%) |
Aug 11, 2015 | 12.26 | 12.38 | 12.02 | 12.38 | 1,155,658 | +0.00(+0.00%) |
Aug 10, 2015 | 11.66 | 12.44 | 11.62 | 12.38 | 1,453,951 | +0.88(+7.68%) |
Aug 07, 2015 | 11.79 | 11.83 | 11.47 | 11.49 | 488,239 | -0.30(-2.51%) |
Aug 06, 2015 | 11.77 | 11.80 | 11.62 | 11.79 | 563,732 | -0.03(-0.23%) |
Aug 05, 2015 | 11.76 | 11.86 | 11.67 | 11.82 | 502,799 | +0.09(+0.76%) |
Aug 04, 2015 | 11.90 | 12.04 | 11.58 | 11.73 | 3,239,279 | -0.20(-1.68%) |