Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.580 | 4.696 | 4.410 | 4.460 | 324,453 | -0.06(-1.33%) |
Sep 29, 2015 | 4.360 | 4.640 | 4.360 | 4.520 | 286,511 | +0.13(+2.96%) |
Sep 28, 2015 | 4.660 | 4.710 | 4.350 | 4.390 | 333,486 | -0.28(-6.00%) |
Sep 25, 2015 | 5.030 | 5.030 | 4.630 | 4.670 | 290,600 | -0.29(-5.85%) |
Sep 24, 2015 | 4.930 | 4.980 | 4.760 | 4.960 | 245,702 | -0.01(-0.20%) |
Sep 23, 2015 | 4.980 | 5.100 | 4.867 | 4.970 | 179,954 | -0.01(-0.20%) |
Sep 22, 2015 | 5.140 | 5.330 | 4.950 | 4.980 | 285,194 | -0.23(-4.41%) |
Sep 21, 2015 | 5.380 | 5.510 | 5.190 | 5.210 | 324,609 | -0.11(-2.07%) |
Sep 18, 2015 | 5.600 | 5.750 | 5.280 | 5.320 | 440,677 | -0.35(-6.17%) |
Sep 17, 2015 | 5.710 | 5.800 | 5.650 | 5.670 | 188,347 | -0.02(-0.35%) |
Sep 16, 2015 | 5.760 | 5.950 | 5.600 | 5.690 | 230,491 | -0.04(-0.70%) |
Sep 15, 2015 | 5.670 | 5.803 | 5.630 | 5.730 | 145,475 | +0.03(+0.53%) |
Sep 14, 2015 | 5.960 | 5.970 | 5.680 | 5.700 | 295,642 | -0.34(-5.63%) |
Sep 11, 2015 | 6.270 | 6.330 | 5.990 | 6.040 | 271,688 | -0.27(-4.28%) |
Sep 10, 2015 | 6.510 | 6.572 | 6.300 | 6.310 | 220,685 | -0.14(-2.17%) |
Sep 09, 2015 | 6.600 | 6.720 | 6.440 | 6.450 | 280,095 | -0.15(-2.27%) |
Sep 08, 2015 | 6.630 | 6.750 | 6.355 | 6.600 | 339,215 | +0.02(+0.30%) |
Sep 04, 2015 | 6.360 | 6.580 | 6.580 | 6.580 | 307,300 | +0.10(+1.54%) |
Sep 03, 2015 | 6.400 | 6.680 | 6.380 | 6.480 | 231,816 | +0.03(+0.47%) |
Sep 02, 2015 | 6.750 | 6.750 | 6.310 | 6.450 | 273,612 | -0.17(-2.57%) |
Sep 01, 2015 | 6.280 | 6.710 | 6.280 | 6.620 | 387,930 | -0.04(-0.60%) |
Aug 31, 2015 | 6.860 | 6.900 | 6.250 | 6.660 | 733,473 | -0.19(-2.77%) |
Aug 28, 2015 | 7.470 | 7.390 | 6.440 | 6.850 | 1,095,701 | -0.54(-7.31%) |
Aug 27, 2015 | 6.970 | 7.450 | 6.880 | 7.390 | 550,226 | +0.58(+8.52%) |
Aug 26, 2015 | 6.600 | 6.820 | 6.300 | 6.810 | 562,646 | +0.37(+5.75%) |
Aug 25, 2015 | 6.710 | 6.710 | 6.400 | 6.440 | 287,558 | +0.03(+0.47%) |
Aug 24, 2015 | 6.410 | 6.800 | 6.100 | 6.410 | 512,058 | -0.49(-7.10%) |
Aug 21, 2015 | 6.400 | 7.020 | 6.390 | 6.900 | 474,006 | +0.38(+5.83%) |
Aug 20, 2015 | 6.520 | 6.800 | 6.470 | 6.520 | 215,527 | -0.07(-1.06%) |
Aug 19, 2015 | 6.970 | 7.100 | 6.550 | 6.590 | 400,539 | -0.52(-7.31%) |
Aug 18, 2015 | 7.280 | 7.390 | 6.970 | 7.110 | 343,170 | -0.28(-3.79%) |
Aug 17, 2015 | 7.040 | 7.450 | 6.980 | 7.390 | 347,534 | +0.40(+5.72%) |
Aug 14, 2015 | 6.950 | 7.120 | 6.796 | 6.990 | 305,339 | -0.03(-0.43%) |
Aug 13, 2015 | 7.440 | 7.550 | 6.970 | 7.020 | 383,879 | -0.44(-5.90%) |
Aug 12, 2015 | 7.440 | 7.606 | 7.270 | 7.460 | 509,608 | +0.02(+0.27%) |
Aug 11, 2015 | 7.160 | 7.460 | 6.950 | 7.440 | 537,054 | +0.33(+4.64%) |
Aug 10, 2015 | 7.230 | 7.700 | 7.080 | 7.110 | 664,012 | +0.03(+0.42%) |
Aug 07, 2015 | 7.140 | 7.400 | 7.020 | 7.080 | 435,524 | -0.12(-1.67%) |
Aug 06, 2015 | 7.300 | 7.370 | 6.750 | 7.200 | 463,726 | -0.06(-0.83%) |
Aug 05, 2015 | 7.180 | 7.799 | 7.100 | 7.260 | 974,910 | +0.17(+2.40%) |
Aug 04, 2015 | 6.830 | 7.170 | 6.801 | 7.090 | 613,937 | +0.12(+1.72%) |
Aug 03, 2015 | 6.270 | 7.205 | 5.790 | 6.970 | 1,041,670 | +0.76(+12.24%) |
Jul 31, 2015 | 5.470 | 6.370 | 5.425 | 6.210 | 720,538 | +0.49(+8.57%) |
Jul 30, 2015 | 4.800 | 5.800 | 4.770 | 5.720 | 655,678 | +1.08(+23.28%) |
Jul 29, 2015 | 4.890 | 5.020 | 4.620 | 4.640 | 339,868 | -0.25(-5.11%) |
Jul 28, 2015 | 5.210 | 5.270 | 4.870 | 4.890 | 244,763 | -0.29(-5.60%) |
Jul 27, 2015 | 5.280 | 5.280 | 5.100 | 5.180 | 90,107 | -0.12(-2.26%) |
Jul 24, 2015 | 5.330 | 5.510 | 5.230 | 5.300 | 210,223 | -0.06(-1.12%) |
Jul 23, 2015 | 5.660 | 5.670 | 5.330 | 5.360 | 150,336 | -0.27(-4.80%) |
Jul 22, 2015 | 5.310 | 5.740 | 5.290 | 5.630 | 165,517 | +0.32(+6.03%) |
Jul 21, 2015 | 5.460 | 5.470 | 5.290 | 5.310 | 113,148 | -0.12(-2.21%) |
Jul 20, 2015 | 5.800 | 5.800 | 5.400 | 5.430 | 184,117 | -0.35(-6.06%) |
Jul 17, 2015 | 5.860 | 5.890 | 5.690 | 5.780 | 167,785 | -0.05(-0.86%) |
Jul 16, 2015 | 5.650 | 5.980 | 5.640 | 5.830 | 300,377 | +0.21(+3.74%) |
Jul 15, 2015 | 5.530 | 5.650 | 5.490 | 5.620 | 114,870 | +0.12(+2.18%) |
Jul 14, 2015 | 5.390 | 5.520 | 5.360 | 5.500 | 225,146 | +0.14(+2.61%) |
Jul 13, 2015 | 5.030 | 5.500 | 5.030 | 5.360 | 165,132 | +0.39(+7.85%) |
Jul 10, 2015 | 4.890 | 5.030 | 4.870 | 4.970 | 155,241 | +0.11(+2.26%) |
Jul 09, 2015 | 4.860 | 4.970 | 4.830 | 4.860 | 177,254 | +0.06(+1.25%) |
Jul 08, 2015 | 4.990 | 4.990 | 4.770 | 4.800 | 154,407 | -0.19(-3.81%) |
Jul 07, 2015 | 4.950 | 5.020 | 4.720 | 4.990 | 163,565 | +0.03(+0.60%) |
Jul 06, 2015 | 4.910 | 5.130 | 4.860 | 4.960 | 203,170 | -0.03(-0.60%) |
Jul 02, 2015 | 5.150 | 4.990 | 4.990 | 4.990 | 152,100 | -0.21(-4.04%) |