Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.120 | 5.620 | 5.060 | 5.270 | 6,204 | -0.18(-3.30%) |
Oct 29, 2015 | 5.460 | 5.790 | 5.320 | 5.450 | 8,309 | +0.04(+0.74%) |
Oct 28, 2015 | 5.220 | 5.410 | 5.060 | 5.410 | 6,948 | +0.36(+7.13%) |
Oct 27, 2015 | 5.290 | 5.305 | 5.050 | 5.050 | 20,532 | -0.31(-5.78%) |
Oct 26, 2015 | 6.000 | 6.030 | 5.150 | 5.360 | 15,632 | -0.17(-3.07%) |
Oct 23, 2015 | 5.350 | 5.850 | 5.140 | 5.530 | 8,470 | +0.47(+9.29%) |
Oct 22, 2015 | 5.110 | 5.370 | 5.000 | 5.060 | 8,679 | +0.01(+0.20%) |
Oct 21, 2015 | 5.020 | 5.150 | 4.900 | 5.050 | 11,524 | +0.01(+0.20%) |
Oct 20, 2015 | 5.500 | 5.700 | 4.750 | 5.040 | 8,705 | -0.42(-7.69%) |
Oct 19, 2015 | 5.840 | 5.900 | 5.260 | 5.460 | 26,901 | -0.20(-3.53%) |
Oct 16, 2015 | 6.220 | 6.220 | 5.660 | 5.660 | 5,008 | -0.59(-9.44%) |
Oct 15, 2015 | 6.100 | 6.600 | 6.100 | 6.250 | 10,054 | +0.23(+3.82%) |
Oct 14, 2015 | 6.010 | 6.800 | 6.000 | 6.020 | 9,216 | -0.06(-0.99%) |
Oct 13, 2015 | 7.320 | 7.320 | 6.000 | 6.080 | 4,546 | -0.05(-0.82%) |
Oct 12, 2015 | 6.910 | 6.910 | 6.000 | 6.130 | 3,975 | -0.71(-10.38%) |
Oct 09, 2015 | 7.650 | 7.900 | 6.660 | 6.840 | 50,353 | -0.49(-6.68%) |
Oct 08, 2015 | 7.690 | 8.200 | 6.760 | 7.330 | 11,768 | -0.39(-5.05%) |
Oct 07, 2015 | 8.170 | 8.200 | 7.720 | 7.720 | 7,850 | -0.32(-3.98%) |
Oct 06, 2015 | 8.500 | 8.700 | 8.040 | 8.040 | 5,260 | -0.69(-7.90%) |
Oct 05, 2015 | 7.820 | 9.590 | 7.820 | 8.730 | 6,781 | +1.08(+14.12%) |
Oct 02, 2015 | 7.780 | 8.190 | 7.550 | 7.650 | 5,803 | +0.07(+0.96%) |
Oct 01, 2015 | 9.081 | 9.081 | 7.380 | 7.577 | 8,615 | -0.04(-0.56%) |
Sep 30, 2015 | 7.960 | 8.850 | 7.500 | 7.620 | 28,946 | -0.19(-2.43%) |
Sep 29, 2015 | 8.190 | 9.300 | 7.810 | 7.810 | 11,131 | -0.48(-5.79%) |
Sep 28, 2015 | 8.900 | 9.430 | 8.110 | 8.290 | 16,620 | -1.84(-18.16%) |
Sep 25, 2015 | 10.92 | 11.21 | 10.04 | 10.13 | 16,163 | -0.99(-8.90%) |
Sep 24, 2015 | 11.04 | 11.12 | 9.216 | 11.12 | 16,004 | -0.19(-1.68%) |
Sep 23, 2015 | 11.03 | 11.34 | 11.02 | 11.31 | 8,705 | -0.06(-0.53%) |
Sep 22, 2015 | 11.40 | 11.57 | 11.03 | 11.37 | 6,328 | -0.52(-4.37%) |
Sep 21, 2015 | 12.34 | 12.69 | 11.35 | 11.89 | 20,558 | +0.42(+3.66%) |
Sep 18, 2015 | 11.50 | 13.10 | 10.88 | 11.47 | 55,053 | +0.18(+1.59%) |
Sep 17, 2015 | 10.32 | 11.29 | 9.010 | 11.29 | 48,669 | +2.64(+30.52%) |
Sep 16, 2015 | 7.960 | 8.900 | 7.690 | 8.650 | 8,646 | +0.55(+6.79%) |
Sep 15, 2015 | 8.090 | 8.270 | 7.300 | 8.100 | 7,057 | +0.10(+1.25%) |
Sep 14, 2015 | 7.210 | 8.000 | 6.940 | 8.000 | 12,996 | +0.84(+11.73%) |
Sep 11, 2015 | 6.650 | 7.330 | 6.410 | 7.160 | 27,674 | +0.69(+10.66%) |
Sep 10, 2015 | 6.370 | 6.478 | 6.120 | 6.470 | 4,703 | +0.26(+4.19%) |
Sep 09, 2015 | 6.090 | 6.280 | 5.910 | 6.210 | 6,629 | +0.02(+0.32%) |
Sep 08, 2015 | 6.050 | 6.230 | 5.910 | 6.190 | 18,238 | +0.26(+4.38%) |
Sep 04, 2015 | 5.770 | 5.930 | 5.930 | 5.930 | 11,300 | +0.23(+4.04%) |
Sep 03, 2015 | 5.600 | 6.005 | 5.600 | 5.700 | 6,562 | +0.12(+2.15%) |
Sep 02, 2015 | 5.875 | 5.880 | 5.510 | 5.580 | 13,211 | -0.26(-4.53%) |
Sep 01, 2015 | 5.570 | 6.050 | 5.520 | 5.845 | 6,866 | +0.27(+4.94%) |
Aug 31, 2015 | 5.700 | 5.800 | 5.550 | 5.570 | 8,440 | -0.12(-2.11%) |
Aug 28, 2015 | 5.480 | 5.690 | 5.480 | 5.690 | 4,506 | +0.24(+4.40%) |
Aug 27, 2015 | 5.800 | 6.020 | 5.300 | 5.450 | 42,647 | -0.27(-4.72%) |
Aug 26, 2015 | 6.000 | 6.000 | 5.510 | 5.720 | 42,888 | +0.20(+3.62%) |
Aug 25, 2015 | 5.500 | 6.070 | 5.500 | 5.520 | 20,002 | +0.26(+4.94%) |
Aug 24, 2015 | 5.160 | 5.510 | 4.500 | 5.260 | 26,966 | -0.32(-5.73%) |
Aug 21, 2015 | 5.640 | 6.019 | 5.450 | 5.580 | 12,798 | +0.00(+0.00%) |
Aug 20, 2015 | 5.600 | 6.250 | 5.580 | 5.580 | 22,172 | +0.13(+2.39%) |
Aug 19, 2015 | 5.850 | 6.000 | 5.450 | 5.450 | 8,686 | -0.30(-5.22%) |
Aug 18, 2015 | 5.930 | 5.976 | 5.660 | 5.750 | 25,206 | +0.02(+0.35%) |
Aug 17, 2015 | 5.830 | 6.370 | 5.650 | 5.730 | 31,890 | -0.07(-1.21%) |
Aug 14, 2015 | 6.200 | 6.725 | 5.520 | 5.800 | 15,008 | -0.25(-4.13%) |
Aug 13, 2015 | 7.320 | 7.680 | 5.740 | 6.050 | 22,790 | -1.21(-16.67%) |
Aug 12, 2015 | 7.690 | 7.716 | 7.260 | 7.260 | 24,572 | -0.09(-1.22%) |
Aug 11, 2015 | 7.390 | 7.670 | 7.300 | 7.350 | 43,587 | -0.20(-2.65%) |
Aug 10, 2015 | 7.630 | 7.980 | 7.398 | 7.550 | 8,505 | -0.09(-1.18%) |
Aug 07, 2015 | 7.950 | 8.510 | 7.450 | 7.640 | 44,443 | -0.78(-9.26%) |
Aug 06, 2015 | 9.000 | 9.710 | 7.400 | 8.420 | 101,085 | +1.16(+15.98%) |
Aug 05, 2015 | 7.980 | 8.010 | 6.811 | 7.260 | 50,698 | -0.48(-6.20%) |
Aug 04, 2015 | 7.950 | 7.950 | 7.420 | 7.740 | 29,652 | -0.34(-4.21%) |