Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.480 | 6.590 | 6.040 | 6.060 | 1,199,962 | -0.33(-5.16%) |
Sep 29, 2015 | 6.450 | 6.590 | 6.340 | 6.390 | 592,520 | -0.03(-0.47%) |
Sep 28, 2015 | 6.660 | 6.820 | 6.380 | 6.420 | 885,681 | -0.31(-4.61%) |
Sep 25, 2015 | 7.430 | 7.430 | 6.650 | 6.730 | 1,452,986 | -0.61(-8.31%) |
Sep 24, 2015 | 7.750 | 7.750 | 7.160 | 7.340 | 1,078,085 | -0.48(-6.14%) |
Sep 23, 2015 | 8.060 | 8.260 | 7.575 | 7.820 | 1,511,230 | -0.24(-2.98%) |
Sep 22, 2015 | 7.870 | 8.160 | 7.740 | 8.060 | 1,552,255 | +0.01(+0.12%) |
Sep 21, 2015 | 8.580 | 8.580 | 8.020 | 8.050 | 1,102,450 | -0.32(-3.82%) |
Sep 18, 2015 | 8.550 | 8.830 | 8.180 | 8.370 | 1,505,457 | -0.38(-4.34%) |
Sep 17, 2015 | 8.450 | 8.840 | 8.320 | 8.750 | 1,663,978 | +0.18(+2.10%) |
Sep 16, 2015 | 7.920 | 8.690 | 7.920 | 8.570 | 1,524,700 | +0.63(+7.93%) |
Sep 15, 2015 | 7.650 | 8.090 | 7.600 | 7.940 | 1,074,602 | +0.27(+3.52%) |
Sep 14, 2015 | 7.490 | 7.760 | 7.350 | 7.670 | 1,169,142 | +0.13(+1.72%) |
Sep 11, 2015 | 7.180 | 7.786 | 7.090 | 7.540 | 1,423,618 | +0.37(+5.16%) |
Sep 10, 2015 | 6.750 | 7.220 | 6.750 | 7.170 | 846,183 | +0.37(+5.44%) |
Sep 09, 2015 | 6.580 | 6.880 | 6.550 | 6.800 | 779,428 | +0.27(+4.13%) |
Sep 08, 2015 | 6.330 | 6.610 | 6.300 | 6.530 | 702,104 | +0.33(+5.32%) |
Sep 04, 2015 | 6.330 | 6.200 | 6.200 | 6.200 | 586,500 | -0.18(-2.82%) |
Sep 03, 2015 | 6.110 | 6.420 | 6.070 | 6.380 | 542,331 | +0.23(+3.74%) |
Sep 02, 2015 | 6.100 | 6.190 | 5.790 | 6.150 | 603,600 | +0.11(+1.82%) |
Sep 01, 2015 | 6.360 | 6.400 | 5.945 | 6.040 | 1,170,754 | -0.51(-7.79%) |
Aug 31, 2015 | 6.560 | 6.596 | 6.280 | 6.550 | 892,664 | -0.04(-0.61%) |
Aug 28, 2015 | 6.320 | 6.775 | 6.300 | 6.590 | 1,186,459 | +0.33(+5.27%) |
Aug 27, 2015 | 5.960 | 6.480 | 5.930 | 6.260 | 1,105,582 | +0.33(+5.56%) |
Aug 26, 2015 | 6.500 | 6.500 | 5.820 | 5.930 | 985,599 | -0.48(-7.49%) |
Aug 25, 2015 | 6.630 | 6.630 | 6.220 | 6.410 | 958,263 | -0.04(-0.62%) |
Aug 24, 2015 | 5.930 | 6.610 | 5.930 | 6.450 | 1,194,540 | +0.15(+2.38%) |
Aug 21, 2015 | 6.320 | 6.410 | 6.240 | 6.300 | 1,332,564 | -0.12(-1.87%) |
Aug 20, 2015 | 6.440 | 6.470 | 6.270 | 6.420 | 612,141 | +0.01(+0.16%) |
Aug 19, 2015 | 6.450 | 6.580 | 6.290 | 6.410 | 757,879 | -0.12(-1.84%) |
Aug 18, 2015 | 6.970 | 6.970 | 6.440 | 6.530 | 998,791 | -0.38(-5.50%) |
Aug 17, 2015 | 6.840 | 6.990 | 6.580 | 6.910 | 882,424 | -0.11(-1.57%) |
Aug 14, 2015 | 6.780 | 7.060 | 6.490 | 7.020 | 1,225,568 | +0.37(+5.56%) |
Aug 13, 2015 | 6.650 | 6.800 | 6.370 | 6.650 | 1,436,192 | -0.05(-0.75%) |
Aug 12, 2015 | 6.520 | 6.750 | 6.285 | 6.700 | 1,185,698 | +0.08(+1.21%) |
Aug 11, 2015 | 6.910 | 6.970 | 6.530 | 6.620 | 1,278,412 | -0.36(-5.16%) |
Aug 10, 2015 | 6.550 | 7.400 | 6.550 | 6.980 | 2,637,784 | +0.44(+6.73%) |
Aug 07, 2015 | 6.030 | 7.600 | 5.910 | 6.540 | 7,313,629 | +0.65(+11.04%) |
Aug 06, 2015 | 8.500 | 8.510 | 5.400 | 5.890 | 7,847,341 | -2.45(-29.38%) |
Aug 05, 2015 | 11.66 | 11.90 | 8.090 | 8.340 | 2,628,200 | -2.84(-25.40%) |
Aug 04, 2015 | 11.10 | 11.42 | 11.03 | 11.18 | 877,900 | +0.08(+0.72%) |
Aug 03, 2015 | 11.10 | 11.22 | 10.76 | 11.10 | 832,270 | +0.00(+0.00%) |
Jul 31, 2015 | 10.95 | 11.17 | 10.78 | 11.10 | 909,720 | +0.24(+2.21%) |
Jul 30, 2015 | 11.31 | 11.44 | 10.77 | 10.86 | 1,068,440 | -0.49(-4.32%) |
Jul 29, 2015 | 10.87 | 11.50 | 10.80 | 11.35 | 674,973 | +0.49(+4.51%) |
Jul 28, 2015 | 10.57 | 11.07 | 10.49 | 10.86 | 1,119,475 | +0.34(+3.23%) |
Jul 27, 2015 | 10.61 | 10.84 | 10.45 | 10.52 | 729,641 | -0.16(-1.50%) |
Jul 24, 2015 | 10.68 | 10.77 | 10.21 | 10.68 | 752,381 | -0.08(-0.74%) |
Jul 23, 2015 | 10.19 | 10.76 | 10.17 | 10.76 | 1,067,462 | +0.59(+5.80%) |
Jul 22, 2015 | 9.760 | 10.18 | 9.590 | 10.17 | 895,661 | +0.34(+3.46%) |
Jul 21, 2015 | 9.940 | 10.17 | 9.780 | 9.830 | 1,215,210 | -0.06(-0.61%) |
Jul 20, 2015 | 10.15 | 10.23 | 9.630 | 9.890 | 1,281,547 | -0.26(-2.56%) |
Jul 17, 2015 | 10.33 | 10.38 | 9.990 | 10.15 | 669,638 | -0.21(-2.03%) |
Jul 16, 2015 | 10.00 | 10.37 | 9.885 | 10.36 | 951,921 | +0.43(+4.33%) |
Jul 15, 2015 | 10.65 | 10.74 | 9.900 | 9.930 | 513,084 | -0.70(-6.59%) |
Jul 14, 2015 | 10.48 | 10.81 | 10.43 | 10.63 | 617,109 | +0.03(+0.28%) |
Jul 13, 2015 | 10.43 | 10.72 | 10.34 | 10.60 | 573,217 | +0.24(+2.32%) |
Jul 10, 2015 | 10.61 | 10.79 | 10.23 | 10.36 | 863,611 | -0.13(-1.24%) |
Jul 09, 2015 | 10.98 | 11.16 | 10.48 | 10.49 | 1,583,623 | -0.30(-2.78%) |
Jul 08, 2015 | 11.20 | 11.55 | 10.66 | 10.79 | 964,511 | -0.52(-4.60%) |
Jul 07, 2015 | 10.68 | 11.35 | 10.68 | 11.31 | 2,110,948 | +0.51(+4.72%) |
Jul 06, 2015 | 11.13 | 11.17 | 10.67 | 10.80 | 1,044,247 | -0.49(-4.34%) |
Jul 02, 2015 | 11.75 | 11.29 | 11.29 | 11.29 | 849,300 | -0.46(-3.91%) |