Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.740 | 4.740 | 3.820 | 4.300 | 1,523,498 | -0.68(-13.65%) |
Sep 29, 2015 | 5.000 | 5.290 | 4.860 | 4.980 | 117,806 | +0.00(+0.00%) |
Sep 28, 2015 | 5.510 | 5.635 | 4.785 | 4.980 | 146,602 | -0.77(-13.39%) |
Sep 25, 2015 | 5.800 | 5.900 | 5.720 | 5.750 | 152,157 | -0.09(-1.54%) |
Sep 24, 2015 | 5.960 | 5.960 | 5.720 | 5.840 | 48,757 | -0.14(-2.34%) |
Sep 23, 2015 | 5.690 | 6.040 | 5.690 | 5.980 | 51,978 | +0.22(+3.82%) |
Sep 22, 2015 | 5.920 | 5.990 | 5.660 | 5.760 | 89,626 | -0.18(-3.03%) |
Sep 21, 2015 | 5.790 | 6.230 | 5.700 | 5.940 | 157,059 | +0.56(+10.41%) |
Sep 18, 2015 | 6.440 | 6.990 | 5.380 | 5.380 | 398,211 | -1.09(-16.85%) |
Sep 17, 2015 | 6.590 | 6.590 | 6.380 | 6.470 | 101,325 | +0.07(+1.09%) |
Sep 16, 2015 | 6.500 | 7.010 | 6.380 | 6.400 | 70,969 | -0.14(-2.14%) |
Sep 15, 2015 | 6.980 | 7.200 | 6.420 | 6.540 | 82,715 | -0.46(-6.57%) |
Sep 14, 2015 | 6.970 | 7.010 | 6.210 | 7.000 | 41,541 | +0.02(+0.29%) |
Sep 11, 2015 | 7.240 | 7.240 | 6.980 | 6.980 | 36,563 | +0.04(+0.58%) |
Sep 10, 2015 | 7.190 | 7.240 | 6.820 | 6.940 | 74,250 | -0.37(-5.06%) |
Sep 09, 2015 | 6.980 | 7.370 | 6.980 | 7.310 | 52,589 | +0.32(+4.58%) |
Sep 08, 2015 | 7.000 | 7.175 | 6.460 | 6.990 | 112,562 | +0.15(+2.19%) |
Sep 04, 2015 | 7.140 | 6.840 | 6.840 | 6.840 | 61,200 | +0.02(+0.29%) |
Sep 03, 2015 | 6.170 | 6.930 | 6.170 | 6.820 | 119,195 | +0.72(+11.80%) |
Sep 02, 2015 | 6.100 | 6.177 | 6.010 | 6.100 | 117,654 | +0.10(+1.67%) |
Sep 01, 2015 | 6.230 | 6.250 | 5.810 | 6.000 | 153,299 | -0.21(-3.38%) |
Aug 31, 2015 | 6.200 | 6.630 | 6.130 | 6.210 | 211,286 | -0.54(-8.00%) |
Aug 28, 2015 | 7.410 | 7.420 | 6.650 | 6.750 | 190,276 | -0.67(-9.03%) |
Aug 27, 2015 | 6.762 | 7.805 | 6.762 | 7.420 | 58,342 | +0.53(+7.69%) |
Aug 26, 2015 | 6.450 | 7.160 | 6.450 | 6.890 | 133,847 | +0.30(+4.55%) |
Aug 25, 2015 | 6.520 | 7.370 | 6.480 | 6.590 | 82,961 | +0.47(+7.68%) |
Aug 24, 2015 | 6.870 | 7.350 | 6.070 | 6.120 | 135,918 | -1.23(-16.73%) |
Aug 21, 2015 | 7.840 | 7.840 | 7.205 | 7.350 | 78,885 | -0.60(-7.55%) |
Aug 20, 2015 | 7.890 | 8.250 | 7.490 | 7.950 | 103,201 | -0.02(-0.25%) |
Aug 19, 2015 | 8.280 | 8.280 | 7.810 | 7.970 | 108,513 | -0.42(-5.01%) |
Aug 18, 2015 | 8.420 | 8.580 | 8.241 | 8.390 | 122,224 | -0.17(-1.99%) |
Aug 17, 2015 | 8.160 | 8.580 | 7.440 | 8.560 | 145,849 | +1.13(+15.21%) |
Aug 14, 2015 | 6.890 | 7.470 | 6.860 | 7.430 | 50,338 | +0.36(+5.09%) |
Aug 13, 2015 | 6.570 | 7.100 | 6.570 | 7.070 | 71,842 | +0.52(+7.94%) |
Aug 12, 2015 | 6.300 | 6.560 | 6.120 | 6.550 | 102,687 | +0.22(+3.48%) |
Aug 11, 2015 | 6.750 | 6.760 | 6.310 | 6.330 | 151,660 | -0.35(-5.24%) |
Aug 10, 2015 | 6.360 | 6.790 | 6.360 | 6.680 | 158,575 | +0.22(+3.41%) |
Aug 07, 2015 | 6.950 | 6.950 | 6.400 | 6.460 | 179,924 | -0.17(-2.56%) |
Aug 06, 2015 | 6.700 | 7.170 | 6.452 | 6.630 | 241,800 | -0.14(-2.07%) |
Aug 05, 2015 | 7.010 | 7.128 | 6.500 | 6.770 | 168,975 | +0.05(+0.74%) |
Aug 04, 2015 | 7.350 | 7.380 | 6.400 | 6.720 | 85,872 | -0.44(-6.15%) |
Aug 03, 2015 | 7.450 | 7.500 | 6.700 | 7.160 | 183,873 | -0.21(-2.85%) |
Jul 31, 2015 | 7.450 | 7.450 | 7.150 | 7.370 | 60,980 | +0.10(+1.38%) |
Jul 30, 2015 | 7.270 | 7.490 | 7.090 | 7.270 | 156,565 | +0.07(+0.97%) |
Jul 29, 2015 | 6.800 | 7.200 | 6.490 | 7.200 | 81,597 | +0.49(+7.30%) |
Jul 28, 2015 | 6.400 | 6.740 | 6.400 | 6.710 | 82,134 | +0.18(+2.76%) |
Jul 27, 2015 | 7.110 | 7.450 | 6.080 | 6.530 | 135,064 | -0.65(-9.05%) |
Jul 24, 2015 | 7.010 | 7.449 | 7.010 | 7.180 | 35,953 | +0.01(+0.14%) |
Jul 23, 2015 | 7.300 | 7.300 | 6.960 | 7.170 | 66,581 | -0.02(-0.28%) |
Jul 22, 2015 | 7.260 | 7.300 | 7.000 | 7.190 | 57,238 | -0.14(-1.91%) |
Jul 21, 2015 | 7.160 | 7.680 | 7.010 | 7.330 | 76,988 | +0.42(+6.08%) |
Jul 20, 2015 | 6.980 | 7.660 | 6.755 | 6.910 | 134,335 | -0.56(-7.50%) |
Jul 17, 2015 | 7.200 | 7.500 | 7.000 | 7.470 | 52,965 | +0.34(+4.77%) |
Jul 16, 2015 | 7.250 | 7.250 | 6.726 | 7.130 | 33,848 | +0.14(+2.00%) |
Jul 15, 2015 | 6.890 | 7.100 | 6.740 | 6.990 | 22,355 | -0.01(-0.14%) |
Jul 14, 2015 | 6.800 | 7.080 | 6.750 | 7.000 | 67,552 | +0.12(+1.74%) |
Jul 13, 2015 | 6.870 | 6.950 | 6.690 | 6.880 | 38,922 | -0.03(-0.43%) |
Jul 10, 2015 | 6.970 | 7.000 | 6.800 | 6.910 | 17,701 | -0.09(-1.29%) |
Jul 09, 2015 | 7.150 | 7.150 | 6.500 | 7.000 | 29,099 | -0.15(-2.10%) |
Jul 08, 2015 | 7.380 | 7.380 | 6.522 | 7.150 | 71,685 | +0.26(+3.77%) |
Jul 07, 2015 | 7.120 | 7.500 | 6.760 | 6.890 | 37,357 | +0.02(+0.29%) |
Jul 06, 2015 | 6.570 | 7.210 | 6.400 | 6.870 | 160,094 | +0.20(+3.00%) |
Jul 02, 2015 | 6.490 | 6.670 | 6.670 | 6.670 | 54,900 | +0.35(+5.54%) |