Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.563 | 4.681 | 4.264 | 4.514 | 2,117,143 | +0.17(+3.84%) |
Sep 29, 2015 | 4.485 | 4.612 | 4.249 | 4.347 | 1,702,926 | -0.15(-3.28%) |
Sep 28, 2015 | 4.897 | 4.926 | 4.357 | 4.495 | 2,802,740 | -0.45(-9.13%) |
Sep 25, 2015 | 5.810 | 5.810 | 4.868 | 4.946 | 2,994,108 | -0.75(-13.10%) |
Sep 24, 2015 | 5.849 | 5.898 | 5.564 | 5.692 | 1,090,560 | -0.19(-3.17%) |
Sep 23, 2015 | 5.869 | 6.035 | 5.662 | 5.878 | 1,046,096 | -0.01(-0.17%) |
Sep 22, 2015 | 5.908 | 6.065 | 5.800 | 5.888 | 1,424,632 | -0.18(-2.91%) |
Sep 21, 2015 | 6.487 | 6.487 | 5.947 | 6.065 | 1,344,603 | -0.35(-5.50%) |
Sep 18, 2015 | 6.781 | 6.948 | 6.349 | 6.418 | 3,270,542 | -0.49(-7.10%) |
Sep 17, 2015 | 6.369 | 6.928 | 6.369 | 6.909 | 1,338,043 | +0.53(+8.31%) |
Sep 16, 2015 | 6.477 | 6.575 | 6.241 | 6.379 | 1,351,212 | -0.11(-1.66%) |
Sep 15, 2015 | 6.457 | 6.526 | 6.340 | 6.487 | 791,982 | +0.02(+0.30%) |
Sep 14, 2015 | 6.418 | 6.487 | 6.300 | 6.467 | 1,512,930 | +0.05(+0.76%) |
Sep 11, 2015 | 6.575 | 6.673 | 6.183 | 6.418 | 1,497,193 | -0.21(-3.11%) |
Sep 10, 2015 | 6.477 | 6.811 | 6.477 | 6.624 | 1,056,697 | +0.14(+2.12%) |
Sep 09, 2015 | 7.193 | 7.193 | 6.457 | 6.487 | 1,134,220 | -0.52(-7.42%) |
Sep 08, 2015 | 6.889 | 7.046 | 6.742 | 7.007 | 727,474 | +0.26(+3.78%) |
Sep 04, 2015 | 6.624 | 6.752 | 6.752 | 6.752 | 575,123 | +0.06(+0.88%) |
Sep 03, 2015 | 7.174 | 7.184 | 6.526 | 6.693 | 1,147,955 | -0.34(-4.88%) |
Sep 02, 2015 | 6.869 | 7.036 | 6.728 | 7.036 | 696,467 | +0.27(+4.06%) |
Sep 01, 2015 | 6.771 | 6.958 | 6.673 | 6.762 | 900,248 | -0.22(-3.09%) |
Aug 31, 2015 | 7.184 | 7.311 | 6.899 | 6.977 | 798,268 | -0.15(-2.07%) |
Aug 28, 2015 | 6.860 | 7.144 | 6.742 | 7.125 | 958,062 | +0.34(+5.07%) |
Aug 27, 2015 | 6.830 | 6.919 | 6.549 | 6.781 | 1,109,089 | +0.00(+0.00%) |
Aug 26, 2015 | 6.752 | 6.781 | 6.212 | 6.781 | 1,544,092 | +0.26(+3.91%) |
Aug 25, 2015 | 6.752 | 6.752 | 6.447 | 6.526 | 1,254,071 | +0.08(+1.22%) |
Aug 24, 2015 | 6.222 | 6.781 | 5.643 | 6.447 | 1,636,690 | -0.46(-6.68%) |
Aug 21, 2015 | 6.791 | 7.115 | 6.624 | 6.909 | 1,625,975 | -0.06(-0.85%) |
Aug 20, 2015 | 7.311 | 7.336 | 6.953 | 6.968 | 1,338,031 | -0.40(-5.46%) |
Aug 19, 2015 | 7.282 | 7.566 | 7.213 | 7.370 | 678,549 | +0.07(+0.94%) |
Aug 18, 2015 | 7.635 | 7.704 | 7.277 | 7.301 | 1,005,097 | -0.30(-4.00%) |
Aug 17, 2015 | 7.085 | 7.606 | 6.909 | 7.606 | 1,073,370 | +0.47(+6.60%) |
Aug 14, 2015 | 7.085 | 7.311 | 6.860 | 7.134 | 856,606 | -0.01(-0.14%) |
Aug 13, 2015 | 7.399 | 7.507 | 7.125 | 7.144 | 885,249 | -0.24(-3.19%) |
Aug 12, 2015 | 7.252 | 7.458 | 6.889 | 7.380 | 1,438,664 | +0.01(+0.13%) |
Aug 11, 2015 | 7.606 | 7.802 | 7.311 | 7.370 | 840,027 | -0.34(-4.45%) |
Aug 10, 2015 | 7.664 | 7.821 | 7.596 | 7.713 | 657,335 | +0.13(+1.68%) |
Aug 07, 2015 | 7.713 | 7.713 | 7.213 | 7.586 | 1,725,251 | -0.17(-2.15%) |
Aug 06, 2015 | 8.116 | 8.184 | 7.537 | 7.753 | 1,490,489 | -0.32(-4.01%) |
Aug 05, 2015 | 8.037 | 8.204 | 7.963 | 8.077 | 781,012 | +0.13(+1.60%) |
Aug 04, 2015 | 8.047 | 8.116 | 7.900 | 7.949 | 804,524 | -0.16(-1.94%) |
Aug 03, 2015 | 8.342 | 8.400 | 7.929 | 8.106 | 1,056,298 | -0.27(-3.28%) |
Jul 31, 2015 | 8.243 | 8.528 | 8.116 | 8.381 | 699,932 | +0.15(+1.79%) |
Jul 30, 2015 | 8.057 | 8.322 | 7.890 | 8.234 | 1,049,084 | +0.15(+1.82%) |
Jul 29, 2015 | 8.135 | 8.243 | 7.949 | 8.086 | 995,150 | -0.09(-1.08%) |
Jul 28, 2015 | 8.273 | 8.342 | 7.959 | 8.175 | 1,254,654 | -0.06(-0.72%) |
Jul 27, 2015 | 8.342 | 8.342 | 7.880 | 8.234 | 1,919,277 | -0.17(-1.99%) |
Jul 24, 2015 | 8.921 | 9.058 | 8.351 | 8.400 | 1,679,004 | -0.38(-4.36%) |
Jul 23, 2015 | 8.783 | 9.146 | 8.391 | 8.783 | 1,777,910 | -0.28(-3.14%) |
Jul 22, 2015 | 8.871 | 9.176 | 8.813 | 9.068 | 1,018,727 | +0.07(+0.76%) |
Jul 21, 2015 | 9.235 | 9.313 | 8.832 | 8.999 | 1,064,500 | -0.26(-2.86%) |
Jul 20, 2015 | 9.421 | 9.460 | 9.166 | 9.264 | 1,117,795 | +0.06(+0.64%) |
Jul 17, 2015 | 9.185 | 9.244 | 8.891 | 9.205 | 765,354 | +0.04(+0.43%) |
Jul 16, 2015 | 9.048 | 9.235 | 8.950 | 9.166 | 843,604 | +0.22(+2.41%) |
Jul 15, 2015 | 9.127 | 9.342 | 8.906 | 8.950 | 1,035,055 | -0.20(-2.15%) |
Jul 14, 2015 | 9.048 | 9.303 | 9.009 | 9.146 | 773,145 | +0.10(+1.08%) |
Jul 13, 2015 | 9.146 | 9.195 | 8.979 | 9.048 | 1,212,024 | +0.05(+0.55%) |
Jul 10, 2015 | 8.783 | 9.092 | 8.724 | 8.999 | 1,207,600 | +0.30(+3.50%) |
Jul 09, 2015 | 8.636 | 8.842 | 8.587 | 8.695 | 1,430,304 | +0.25(+2.90%) |
Jul 08, 2015 | 9.068 | 9.166 | 8.285 | 8.449 | 1,650,721 | -0.67(-7.32%) |
Jul 07, 2015 | 8.979 | 9.156 | 8.646 | 9.117 | 1,258,953 | +0.12(+1.31%) |
Jul 06, 2015 | 8.391 | 8.999 | 8.253 | 8.999 | 2,165,940 | +0.55(+6.50%) |
Jul 02, 2015 | 8.675 | 8.449 | 8.449 | 8.449 | 1,055,989 | -0.17(-1.94%) |