Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.884 | 3.995 | 3.845 | 3.924 | 1,006,744 | +0.04(+1.02%) |
Oct 29, 2015 | 3.924 | 4.027 | 3.801 | 3.884 | 1,360,742 | -0.11(-2.77%) |
Oct 28, 2015 | 3.687 | 4.027 | 3.639 | 3.995 | 2,016,589 | +0.27(+7.22%) |
Oct 27, 2015 | 3.964 | 3.979 | 3.647 | 3.726 | 1,818,271 | -0.25(-6.36%) |
Oct 26, 2015 | 4.240 | 4.264 | 3.971 | 3.979 | 1,274,477 | -0.26(-6.16%) |
Oct 23, 2015 | 4.375 | 4.407 | 4.209 | 4.240 | 1,500,708 | -0.08(-1.83%) |
Oct 22, 2015 | 4.288 | 4.414 | 4.225 | 4.320 | 1,859,128 | +0.03(+0.74%) |
Oct 21, 2015 | 4.240 | 4.414 | 4.217 | 4.288 | 2,218,724 | +0.06(+1.31%) |
Oct 20, 2015 | 4.407 | 4.422 | 4.221 | 4.232 | 2,109,692 | -0.20(-4.46%) |
Oct 19, 2015 | 4.565 | 4.616 | 4.367 | 4.430 | 1,681,446 | -0.16(-3.45%) |
Oct 16, 2015 | 5.055 | 5.087 | 4.581 | 4.588 | 3,481,227 | -0.43(-8.52%) |
Oct 15, 2015 | 4.992 | 5.142 | 4.865 | 5.016 | 2,049,572 | -0.03(-0.63%) |
Oct 14, 2015 | 5.032 | 5.249 | 4.786 | 5.047 | 3,557,921 | +0.05(+0.95%) |
Oct 13, 2015 | 5.522 | 5.522 | 4.992 | 5.000 | 6,451,185 | -0.55(-9.84%) |
Oct 12, 2015 | 7.595 | 7.674 | 5.498 | 5.546 | 5,082,266 | -2.17(-28.10%) |
Oct 09, 2015 | 7.698 | 7.982 | 7.524 | 7.713 | 976,590 | +0.09(+1.25%) |
Oct 08, 2015 | 7.270 | 7.690 | 7.223 | 7.618 | 1,151,238 | +0.34(+4.67%) |
Oct 07, 2015 | 7.539 | 7.650 | 7.025 | 7.278 | 1,332,250 | -0.15(-2.02%) |
Oct 06, 2015 | 7.207 | 7.484 | 7.207 | 7.429 | 1,197,951 | +0.21(+2.96%) |
Oct 05, 2015 | 7.017 | 7.278 | 7.001 | 7.215 | 1,369,847 | +0.28(+3.99%) |
Oct 02, 2015 | 6.598 | 7.017 | 6.535 | 6.938 | 1,008,785 | +0.32(+4.78%) |
Oct 01, 2015 | 6.202 | 6.756 | 6.194 | 6.622 | 1,464,312 | +0.47(+7.58%) |
Sep 30, 2015 | 6.226 | 6.329 | 6.084 | 6.155 | 1,194,056 | -0.02(-0.38%) |
Sep 29, 2015 | 6.163 | 6.416 | 6.100 | 6.179 | 834,277 | +0.06(+1.03%) |
Sep 28, 2015 | 6.376 | 6.400 | 6.060 | 6.115 | 937,982 | -0.33(-5.15%) |
Sep 25, 2015 | 6.701 | 6.756 | 6.392 | 6.448 | 1,056,501 | -0.18(-2.74%) |
Sep 24, 2015 | 6.661 | 6.994 | 6.527 | 6.630 | 1,328,656 | -0.10(-1.53%) |
Sep 23, 2015 | 7.705 | 7.705 | 6.677 | 6.732 | 1,518,967 | -0.93(-12.18%) |
Sep 22, 2015 | 8.141 | 8.172 | 7.626 | 7.666 | 1,188,440 | -0.60(-7.27%) |
Sep 21, 2015 | 8.283 | 8.547 | 8.164 | 8.267 | 884,044 | +0.01(+0.10%) |
Sep 18, 2015 | 8.164 | 8.386 | 8.117 | 8.259 | 1,353,627 | +0.02(+0.19%) |
Sep 17, 2015 | 8.402 | 8.433 | 8.164 | 8.243 | 459,302 | -0.18(-2.16%) |
Sep 16, 2015 | 8.069 | 8.453 | 8.030 | 8.425 | 474,729 | +0.36(+4.41%) |
Sep 15, 2015 | 7.903 | 8.117 | 7.856 | 8.069 | 380,224 | +0.21(+2.62%) |
Sep 14, 2015 | 7.911 | 7.919 | 7.718 | 7.864 | 895,579 | -0.05(-0.60%) |
Sep 11, 2015 | 7.967 | 8.141 | 7.682 | 7.911 | 1,083,359 | -0.09(-1.09%) |
Sep 10, 2015 | 8.346 | 8.346 | 7.927 | 7.998 | 554,641 | -0.37(-4.44%) |
Sep 09, 2015 | 8.702 | 8.829 | 8.354 | 8.370 | 517,699 | -0.27(-3.11%) |
Sep 08, 2015 | 8.805 | 8.884 | 8.586 | 8.639 | 483,136 | -0.02(-0.27%) |
Sep 04, 2015 | 8.781 | 8.663 | 8.663 | 8.663 | 351,780 | -0.27(-3.01%) |
Sep 03, 2015 | 8.908 | 9.074 | 8.766 | 8.932 | 568,694 | +0.04(+0.44%) |
Sep 02, 2015 | 8.536 | 8.900 | 8.402 | 8.892 | 634,193 | +0.45(+5.34%) |
Sep 01, 2015 | 8.861 | 8.932 | 8.287 | 8.441 | 622,854 | -0.64(-7.06%) |
Aug 31, 2015 | 8.631 | 9.106 | 8.536 | 9.082 | 663,600 | +0.36(+4.17%) |
Aug 28, 2015 | 8.607 | 8.971 | 8.370 | 8.718 | 645,874 | +0.09(+1.10%) |
Aug 27, 2015 | 8.378 | 8.726 | 8.378 | 8.623 | 965,640 | +0.36(+4.31%) |
Aug 26, 2015 | 8.204 | 8.315 | 8.030 | 8.267 | 612,188 | +0.25(+3.16%) |
Aug 25, 2015 | 8.251 | 8.505 | 7.998 | 8.014 | 715,160 | +0.01(+0.10%) |
Aug 24, 2015 | 8.228 | 8.694 | 7.974 | 8.006 | 824,139 | -0.52(-6.12%) |
Aug 21, 2015 | 8.196 | 8.592 | 8.457 | 8.528 | 862,632 | +0.07(+0.84%) |
Aug 20, 2015 | 8.639 | 8.813 | 8.441 | 8.457 | 802,505 | -0.18(-2.11%) |
Aug 19, 2015 | 8.584 | 8.821 | 8.584 | 8.639 | 1,043,791 | -0.02(-0.18%) |
Aug 18, 2015 | 8.758 | 8.837 | 8.544 | 8.655 | 679,588 | -0.13(-1.44%) |
Aug 17, 2015 | 8.631 | 8.845 | 8.560 | 8.781 | 679,377 | +0.09(+1.09%) |
Aug 14, 2015 | 8.991 | 9.053 | 8.671 | 8.686 | 1,314,381 | -0.25(-2.79%) |
Aug 13, 2015 | 9.178 | 9.178 | 8.726 | 8.936 | 507,293 | -0.27(-2.97%) |
Aug 12, 2015 | 9.139 | 9.326 | 9.046 | 9.209 | 570,999 | -0.01(-0.08%) |
Aug 11, 2015 | 9.295 | 9.350 | 8.975 | 9.217 | 428,055 | -0.25(-2.64%) |
Aug 10, 2015 | 9.202 | 9.549 | 9.092 | 9.467 | 740,306 | +0.33(+3.59%) |
Aug 07, 2015 | 9.631 | 9.803 | 8.999 | 9.139 | 613,260 | -0.55(-5.64%) |
Aug 06, 2015 | 9.537 | 9.764 | 9.397 | 9.685 | 595,909 | +0.19(+1.97%) |
Aug 05, 2015 | 9.670 | 9.756 | 9.420 | 9.498 | 727,736 | -0.05(-0.57%) |
Aug 04, 2015 | 9.444 | 9.662 | 9.178 | 9.553 | 692,411 | +0.17(+1.83%) |