Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.210 | 7.260 | 7.020 | 7.100 | 598,426 | -0.08(-1.11%) |
Oct 29, 2015 | 7.280 | 7.470 | 7.130 | 7.180 | 1,039,154 | -0.09(-1.24%) |
Oct 28, 2015 | 7.090 | 7.476 | 7.000 | 7.270 | 1,999,554 | +0.26(+3.71%) |
Oct 27, 2015 | 6.970 | 7.250 | 6.760 | 7.010 | 1,977,872 | +0.03(+0.43%) |
Oct 26, 2015 | 7.680 | 7.890 | 6.970 | 6.980 | 4,098,738 | -0.84(-10.74%) |
Oct 23, 2015 | 7.750 | 8.250 | 7.430 | 7.820 | 6,393,660 | +0.69(+9.68%) |
Oct 22, 2015 | 7.130 | 7.320 | 6.950 | 7.130 | 1,240,958 | +0.00(+0.00%) |
Oct 21, 2015 | 7.580 | 7.590 | 6.990 | 7.130 | 1,246,333 | -0.36(-4.81%) |
Oct 20, 2015 | 7.550 | 7.760 | 7.341 | 7.490 | 1,050,640 | -0.11(-1.45%) |
Oct 19, 2015 | 7.590 | 7.775 | 7.370 | 7.600 | 1,404,145 | -0.09(-1.17%) |
Oct 16, 2015 | 8.070 | 8.070 | 7.510 | 7.690 | 1,956,029 | -0.29(-3.63%) |
Oct 15, 2015 | 7.690 | 8.200 | 7.600 | 7.980 | 2,464,760 | +0.28(+3.64%) |
Oct 14, 2015 | 7.370 | 7.740 | 7.210 | 7.700 | 1,927,009 | +0.28(+3.77%) |
Oct 13, 2015 | 7.550 | 8.170 | 7.159 | 7.420 | 5,165,606 | +0.12(+1.64%) |
Oct 12, 2015 | 8.030 | 8.270 | 7.200 | 7.300 | 3,120,012 | -0.77(-9.54%) |
Oct 09, 2015 | 7.470 | 8.485 | 7.300 | 8.070 | 4,810,364 | +0.56(+7.46%) |
Oct 08, 2015 | 7.670 | 7.960 | 6.950 | 7.510 | 5,550,971 | -0.29(-3.72%) |
Oct 07, 2015 | 6.400 | 8.090 | 6.400 | 7.800 | 11,111,376 | +1.43(+22.45%) |
Oct 06, 2015 | 5.960 | 6.670 | 5.870 | 6.370 | 4,936,983 | +0.19(+3.07%) |
Oct 05, 2015 | 6.000 | 6.480 | 5.960 | 6.180 | 5,520,459 | +0.05(+0.82%) |
Oct 02, 2015 | 5.190 | 6.150 | 5.050 | 6.130 | 11,023,373 | +0.68(+12.48%) |
Oct 01, 2015 | 4.700 | 5.910 | 4.260 | 5.450 | 21,788,260 | +1.79(+48.91%) |
Sep 30, 2015 | 3.750 | 3.830 | 3.580 | 3.660 | 1,153,000 | -0.02(-0.54%) |
Sep 29, 2015 | 3.980 | 4.090 | 3.670 | 3.680 | 750,318 | -0.32(-8.00%) |
Sep 28, 2015 | 4.010 | 4.050 | 3.890 | 4.000 | 499,858 | +0.00(+0.00%) |
Sep 25, 2015 | 4.320 | 4.320 | 3.950 | 4.000 | 1,184,452 | -0.27(-6.32%) |
Sep 24, 2015 | 4.310 | 4.320 | 4.200 | 4.270 | 179,027 | -0.05(-1.16%) |
Sep 23, 2015 | 4.320 | 4.410 | 4.260 | 4.320 | 203,566 | +0.01(+0.23%) |
Sep 22, 2015 | 4.250 | 4.350 | 4.230 | 4.310 | 246,970 | -0.01(-0.23%) |
Sep 21, 2015 | 4.510 | 4.530 | 4.260 | 4.320 | 371,739 | -0.13(-2.92%) |
Sep 18, 2015 | 4.400 | 4.510 | 4.390 | 4.450 | 1,146,448 | +0.01(+0.23%) |
Sep 17, 2015 | 4.440 | 4.480 | 4.340 | 4.440 | 1,007,926 | -0.03(-0.67%) |
Sep 16, 2015 | 4.590 | 4.620 | 4.330 | 4.470 | 708,061 | -0.08(-1.76%) |
Sep 15, 2015 | 4.820 | 4.820 | 4.540 | 4.550 | 427,437 | -0.23(-4.81%) |
Sep 14, 2015 | 4.880 | 4.950 | 4.760 | 4.780 | 169,040 | -0.10(-2.05%) |
Sep 11, 2015 | 4.820 | 4.995 | 4.820 | 4.880 | 297,225 | -0.01(-0.20%) |
Sep 10, 2015 | 4.760 | 4.920 | 4.750 | 4.890 | 202,159 | +0.13(+2.73%) |
Sep 09, 2015 | 4.920 | 4.990 | 4.730 | 4.760 | 215,648 | -0.14(-2.86%) |
Sep 08, 2015 | 4.800 | 4.940 | 4.710 | 4.900 | 334,977 | +0.19(+4.03%) |
Sep 04, 2015 | 4.630 | 4.710 | 4.710 | 4.710 | 129,900 | +0.01(+0.21%) |
Sep 03, 2015 | 4.920 | 5.020 | 4.700 | 4.700 | 319,216 | -0.24(-4.86%) |
Sep 02, 2015 | 4.850 | 4.940 | 4.750 | 4.940 | 217,876 | +0.15(+3.13%) |
Sep 01, 2015 | 4.880 | 4.980 | 4.770 | 4.790 | 216,739 | -0.19(-3.82%) |
Aug 31, 2015 | 5.100 | 5.180 | 4.950 | 4.980 | 245,865 | -0.09(-1.78%) |
Aug 28, 2015 | 4.810 | 5.080 | 4.810 | 5.070 | 300,397 | +0.21(+4.32%) |
Aug 27, 2015 | 4.710 | 4.975 | 4.640 | 4.860 | 515,109 | +0.28(+6.11%) |
Aug 26, 2015 | 4.560 | 4.620 | 4.420 | 4.580 | 470,377 | +0.12(+2.69%) |
Aug 25, 2015 | 4.620 | 4.620 | 4.435 | 4.460 | 579,019 | +0.02(+0.45%) |
Aug 24, 2015 | 4.250 | 4.630 | 4.250 | 4.440 | 707,994 | -0.16(-3.48%) |
Aug 21, 2015 | 4.430 | 4.660 | 4.430 | 4.600 | 644,991 | +0.10(+2.22%) |
Aug 20, 2015 | 4.580 | 4.710 | 4.490 | 4.500 | 468,868 | -0.08(-1.75%) |
Aug 19, 2015 | 4.580 | 4.690 | 4.530 | 4.580 | 470,634 | -0.11(-2.35%) |
Aug 18, 2015 | 4.650 | 4.750 | 4.530 | 4.690 | 413,290 | +0.01(+0.21%) |
Aug 17, 2015 | 4.500 | 4.685 | 4.460 | 4.680 | 306,648 | +0.16(+3.54%) |
Aug 14, 2015 | 4.470 | 4.550 | 4.450 | 4.520 | 328,173 | +0.02(+0.44%) |
Aug 13, 2015 | 4.500 | 4.580 | 4.460 | 4.500 | 284,068 | -0.02(-0.44%) |
Aug 12, 2015 | 4.400 | 4.530 | 4.160 | 4.520 | 945,049 | +0.06(+1.35%) |
Aug 11, 2015 | 4.670 | 4.700 | 4.280 | 4.460 | 717,499 | -0.18(-3.88%) |
Aug 10, 2015 | 4.620 | 4.690 | 4.500 | 4.640 | 1,007,770 | +0.10(+2.20%) |
Aug 07, 2015 | 4.800 | 4.800 | 4.480 | 4.540 | 1,376,755 | -0.26(-5.42%) |
Aug 06, 2015 | 5.560 | 5.680 | 4.700 | 4.800 | 2,025,292 | -0.92(-16.08%) |
Aug 05, 2015 | 5.830 | 5.900 | 5.700 | 5.720 | 684,714 | -0.08(-1.38%) |
Aug 04, 2015 | 5.580 | 5.810 | 5.490 | 5.800 | 537,873 | +0.25(+4.50%) |