Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.680 | 6.840 | 6.600 | 6.620 | 696,344 | -0.07(-1.05%) |
Oct 29, 2015 | 6.300 | 7.150 | 6.300 | 6.690 | 845,547 | +0.49(+7.90%) |
Oct 28, 2015 | 5.990 | 6.240 | 5.940 | 6.200 | 439,130 | +0.21(+3.51%) |
Oct 27, 2015 | 6.040 | 6.078 | 5.860 | 5.990 | 369,773 | -0.06(-0.99%) |
Oct 26, 2015 | 6.160 | 6.228 | 5.980 | 6.050 | 382,868 | -0.15(-2.42%) |
Oct 23, 2015 | 6.130 | 6.220 | 6.010 | 6.200 | 275,899 | +0.14(+2.31%) |
Oct 22, 2015 | 5.870 | 6.080 | 5.870 | 6.060 | 297,642 | +0.19(+3.24%) |
Oct 21, 2015 | 5.960 | 6.010 | 5.810 | 5.870 | 192,235 | -0.12(-2.00%) |
Oct 20, 2015 | 6.370 | 6.450 | 5.990 | 5.990 | 268,716 | -0.41(-6.41%) |
Oct 19, 2015 | 6.210 | 6.460 | 6.210 | 6.400 | 363,279 | +0.16(+2.56%) |
Oct 16, 2015 | 6.420 | 6.480 | 6.200 | 6.240 | 345,974 | -0.14(-2.19%) |
Oct 15, 2015 | 6.640 | 6.660 | 6.200 | 6.380 | 417,921 | -0.28(-4.20%) |
Oct 14, 2015 | 6.900 | 6.990 | 6.520 | 6.660 | 466,441 | -0.29(-4.17%) |
Oct 13, 2015 | 7.150 | 7.160 | 6.870 | 6.950 | 217,643 | -0.19(-2.66%) |
Oct 12, 2015 | 7.300 | 7.300 | 6.930 | 7.140 | 195,011 | -0.12(-1.65%) |
Oct 09, 2015 | 7.420 | 7.505 | 7.230 | 7.260 | 156,430 | -0.11(-1.49%) |
Oct 08, 2015 | 7.250 | 7.400 | 7.180 | 7.370 | 209,660 | +0.15(+2.08%) |
Oct 07, 2015 | 7.450 | 7.640 | 7.120 | 7.220 | 301,583 | -0.16(-2.17%) |
Oct 06, 2015 | 6.930 | 7.510 | 6.830 | 7.380 | 645,361 | +0.48(+6.96%) |
Oct 05, 2015 | 6.620 | 7.000 | 6.600 | 6.900 | 145,825 | +0.33(+5.02%) |
Oct 02, 2015 | 6.390 | 6.590 | 6.250 | 6.570 | 334,281 | +0.15(+2.34%) |
Oct 01, 2015 | 6.450 | 6.580 | 6.290 | 6.420 | 223,350 | -0.01(-0.16%) |
Sep 30, 2015 | 6.720 | 6.985 | 6.320 | 6.430 | 688,251 | -0.30(-4.46%) |
Sep 29, 2015 | 7.050 | 7.160 | 6.640 | 6.730 | 480,559 | -0.35(-4.94%) |
Sep 28, 2015 | 7.600 | 7.600 | 7.060 | 7.080 | 242,765 | -0.58(-7.57%) |
Sep 25, 2015 | 7.700 | 7.900 | 7.520 | 7.660 | 323,654 | +0.02(+0.26%) |
Sep 24, 2015 | 7.560 | 7.680 | 7.530 | 7.640 | 316,246 | +0.04(+0.53%) |
Sep 23, 2015 | 7.960 | 7.990 | 7.530 | 7.600 | 535,633 | -0.31(-3.92%) |
Sep 22, 2015 | 8.320 | 8.360 | 7.840 | 7.910 | 380,268 | -0.46(-5.50%) |
Sep 21, 2015 | 8.950 | 8.960 | 8.260 | 8.370 | 352,296 | -0.56(-6.27%) |
Sep 18, 2015 | 9.280 | 9.290 | 8.810 | 8.930 | 1,006,455 | -0.46(-4.90%) |
Sep 17, 2015 | 9.570 | 9.680 | 9.330 | 9.390 | 261,026 | -0.18(-1.88%) |
Sep 16, 2015 | 9.740 | 9.920 | 9.510 | 9.570 | 181,008 | -0.21(-2.15%) |
Sep 15, 2015 | 9.220 | 9.780 | 9.100 | 9.780 | 228,742 | +0.51(+5.50%) |
Sep 14, 2015 | 9.510 | 9.510 | 9.160 | 9.270 | 185,815 | -0.21(-2.22%) |
Sep 11, 2015 | 9.400 | 9.540 | 9.220 | 9.480 | 162,211 | +0.02(+0.21%) |
Sep 10, 2015 | 9.580 | 9.670 | 9.400 | 9.460 | 152,277 | -0.14(-1.46%) |
Sep 09, 2015 | 10.05 | 10.10 | 9.600 | 9.600 | 204,894 | -0.36(-3.61%) |
Sep 08, 2015 | 9.490 | 10.03 | 9.450 | 9.960 | 358,275 | +0.56(+5.96%) |
Sep 04, 2015 | 9.520 | 9.400 | 9.400 | 9.400 | 131,300 | -0.22(-2.29%) |
Sep 03, 2015 | 9.640 | 9.780 | 9.550 | 9.620 | 321,290 | -0.02(-0.21%) |
Sep 02, 2015 | 9.680 | 9.740 | 9.490 | 9.640 | 252,333 | +0.05(+0.52%) |
Sep 01, 2015 | 9.550 | 9.660 | 9.350 | 9.590 | 322,120 | -0.08(-0.83%) |
Aug 31, 2015 | 9.590 | 9.800 | 9.520 | 9.670 | 284,724 | +0.07(+0.73%) |
Aug 28, 2015 | 9.240 | 9.810 | 9.240 | 9.600 | 271,499 | +0.31(+3.34%) |
Aug 27, 2015 | 9.110 | 9.440 | 9.010 | 9.290 | 305,741 | +0.24(+2.65%) |
Aug 26, 2015 | 9.130 | 9.180 | 8.890 | 9.050 | 368,549 | +0.05(+0.56%) |
Aug 25, 2015 | 9.620 | 9.660 | 8.960 | 9.000 | 390,507 | -0.46(-4.86%) |
Aug 24, 2015 | 9.370 | 9.880 | 9.300 | 9.460 | 312,306 | -0.53(-5.31%) |
Aug 21, 2015 | 9.750 | 10.28 | 9.750 | 9.990 | 347,572 | -0.03(-0.30%) |
Aug 20, 2015 | 9.970 | 10.24 | 9.940 | 10.02 | 288,661 | -0.02(-0.20%) |
Aug 19, 2015 | 10.06 | 10.18 | 9.850 | 10.04 | 203,398 | -0.10(-0.99%) |
Aug 18, 2015 | 10.11 | 10.18 | 9.780 | 10.14 | 211,005 | +0.02(+0.20%) |
Aug 17, 2015 | 9.780 | 10.23 | 9.680 | 10.12 | 235,676 | +0.29(+2.95%) |
Aug 14, 2015 | 9.450 | 9.880 | 9.390 | 9.830 | 167,778 | +0.23(+2.40%) |
Aug 13, 2015 | 9.990 | 10.09 | 9.560 | 9.600 | 263,492 | -0.41(-4.10%) |
Aug 12, 2015 | 9.980 | 10.15 | 9.890 | 10.01 | 190,111 | -0.02(-0.20%) |
Aug 11, 2015 | 9.940 | 10.07 | 9.830 | 10.03 | 139,733 | -0.03(-0.30%) |
Aug 10, 2015 | 9.940 | 10.19 | 9.860 | 10.06 | 234,696 | +0.11(+1.11%) |
Aug 07, 2015 | 9.840 | 10.02 | 9.750 | 9.950 | 238,984 | -0.01(-0.10%) |
Aug 06, 2015 | 10.12 | 10.14 | 9.810 | 9.960 | 331,273 | -0.20(-1.97%) |
Aug 05, 2015 | 10.08 | 10.29 | 10.03 | 10.16 | 294,760 | +0.14(+1.40%) |
Aug 04, 2015 | 10.92 | 10.92 | 9.600 | 10.02 | 755,154 | -1.02(-9.24%) |