Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.550 | 5.830 | 5.510 | 5.560 | 2,298,287 | +0.15(+2.77%) |
Sep 29, 2015 | 5.320 | 5.450 | 4.660 | 5.410 | 3,888,552 | +0.08(+1.50%) |
Sep 28, 2015 | 6.030 | 6.190 | 5.185 | 5.330 | 2,359,587 | -0.73(-12.05%) |
Sep 25, 2015 | 6.800 | 6.830 | 5.945 | 6.060 | 1,916,712 | -0.57(-8.60%) |
Sep 24, 2015 | 6.510 | 6.680 | 6.370 | 6.630 | 1,184,110 | +0.02(+0.30%) |
Sep 23, 2015 | 6.960 | 7.034 | 6.510 | 6.610 | 1,881,669 | -0.35(-5.03%) |
Sep 22, 2015 | 7.360 | 7.450 | 6.870 | 6.960 | 1,453,547 | -0.52(-6.95%) |
Sep 21, 2015 | 7.690 | 7.790 | 7.450 | 7.480 | 1,796,575 | -0.11(-1.45%) |
Sep 18, 2015 | 7.250 | 7.730 | 7.250 | 7.590 | 3,389,078 | +0.25(+3.41%) |
Sep 17, 2015 | 7.000 | 7.360 | 6.940 | 7.340 | 1,362,047 | +0.38(+5.46%) |
Sep 16, 2015 | 6.940 | 7.090 | 6.810 | 6.960 | 841,512 | +0.00(+0.00%) |
Sep 15, 2015 | 7.050 | 7.170 | 6.890 | 6.960 | 741,487 | +0.09(+1.31%) |
Sep 14, 2015 | 7.030 | 7.050 | 6.740 | 6.870 | 947,915 | -0.16(-2.28%) |
Sep 11, 2015 | 6.950 | 7.240 | 6.670 | 7.030 | 1,599,571 | -0.06(-0.85%) |
Sep 10, 2015 | 6.700 | 7.120 | 6.640 | 7.090 | 1,156,680 | +0.42(+6.30%) |
Sep 09, 2015 | 7.000 | 7.000 | 6.460 | 6.670 | 1,830,942 | +0.01(+0.15%) |
Sep 08, 2015 | 6.470 | 6.760 | 6.440 | 6.660 | 993,117 | +0.29(+4.55%) |
Sep 04, 2015 | 6.250 | 6.370 | 6.370 | 6.370 | 808,000 | +0.14(+2.25%) |
Sep 03, 2015 | 6.390 | 6.540 | 6.170 | 6.230 | 1,016,854 | -0.17(-2.66%) |
Sep 02, 2015 | 6.500 | 6.525 | 6.125 | 6.400 | 2,096,103 | -0.04(-0.62%) |
Sep 01, 2015 | 7.000 | 7.000 | 6.355 | 6.440 | 1,201,419 | -0.31(-4.59%) |
Aug 31, 2015 | 6.850 | 7.050 | 6.600 | 6.750 | 849,105 | -0.12(-1.75%) |
Aug 28, 2015 | 6.590 | 6.960 | 6.550 | 6.870 | 928,083 | +0.23(+3.46%) |
Aug 27, 2015 | 6.550 | 6.780 | 6.470 | 6.640 | 1,124,782 | +0.19(+3.03%) |
Aug 26, 2015 | 6.320 | 6.470 | 6.130 | 6.445 | 1,150,414 | +0.23(+3.62%) |
Aug 25, 2015 | 6.530 | 6.530 | 6.210 | 6.220 | 1,549,845 | +0.01(+0.16%) |
Aug 24, 2015 | 6.200 | 6.560 | 5.890 | 6.210 | 1,517,767 | -0.31(-4.75%) |
Aug 21, 2015 | 6.300 | 6.810 | 6.300 | 6.520 | 1,476,408 | +0.16(+2.52%) |
Aug 20, 2015 | 6.480 | 6.548 | 6.260 | 6.360 | 1,173,412 | -0.20(-3.05%) |
Aug 19, 2015 | 6.690 | 6.800 | 6.440 | 6.560 | 1,075,804 | -0.18(-2.67%) |
Aug 18, 2015 | 6.760 | 6.830 | 6.610 | 6.740 | 953,235 | -0.01(-0.15%) |
Aug 17, 2015 | 6.550 | 6.790 | 6.300 | 6.750 | 1,379,290 | +0.14(+2.12%) |
Aug 14, 2015 | 6.850 | 6.980 | 6.460 | 6.610 | 1,523,394 | -0.28(-4.06%) |
Aug 13, 2015 | 7.500 | 7.560 | 6.800 | 6.890 | 2,505,230 | -0.42(-5.75%) |
Aug 12, 2015 | 6.910 | 7.590 | 6.650 | 7.310 | 1,884,339 | +0.49(+7.18%) |
Aug 11, 2015 | 7.010 | 7.040 | 6.700 | 6.820 | 1,652,713 | -0.23(-3.26%) |
Aug 10, 2015 | 6.370 | 7.570 | 6.370 | 7.050 | 2,182,656 | +0.09(+1.29%) |
Aug 07, 2015 | 7.350 | 7.466 | 6.880 | 6.960 | 1,837,389 | -0.39(-5.31%) |
Aug 06, 2015 | 7.840 | 7.850 | 7.311 | 7.350 | 1,062,143 | -0.46(-5.89%) |
Aug 05, 2015 | 7.670 | 7.860 | 7.315 | 7.810 | 1,711,692 | +0.17(+2.23%) |
Aug 04, 2015 | 7.810 | 7.940 | 7.550 | 7.640 | 1,093,788 | -0.14(-1.80%) |
Aug 03, 2015 | 8.080 | 8.290 | 7.630 | 7.780 | 1,150,463 | -0.37(-4.54%) |
Jul 31, 2015 | 7.740 | 8.270 | 7.590 | 8.150 | 1,503,361 | +0.50(+6.54%) |
Jul 30, 2015 | 7.830 | 8.020 | 7.490 | 7.650 | 3,275,691 | -0.23(-2.92%) |
Jul 29, 2015 | 8.490 | 8.565 | 7.860 | 7.880 | 1,529,968 | -0.62(-7.29%) |
Jul 28, 2015 | 8.750 | 8.990 | 8.460 | 8.500 | 993,671 | -0.20(-2.30%) |
Jul 27, 2015 | 8.840 | 8.910 | 8.560 | 8.700 | 775,252 | -0.19(-2.14%) |
Jul 24, 2015 | 9.170 | 9.320 | 8.730 | 8.890 | 594,733 | -0.26(-2.84%) |
Jul 23, 2015 | 9.250 | 9.320 | 8.980 | 9.150 | 824,102 | -0.05(-0.54%) |
Jul 22, 2015 | 9.120 | 9.350 | 9.060 | 9.200 | 591,950 | -0.02(-0.22%) |
Jul 21, 2015 | 9.370 | 9.420 | 9.070 | 9.220 | 865,188 | -0.18(-1.91%) |
Jul 20, 2015 | 9.630 | 9.840 | 9.360 | 9.400 | 612,039 | -0.24(-2.49%) |
Jul 17, 2015 | 9.300 | 9.910 | 9.280 | 9.640 | 1,165,754 | +0.33(+3.54%) |
Jul 16, 2015 | 9.120 | 9.560 | 9.050 | 9.310 | 854,333 | +0.26(+2.87%) |
Jul 15, 2015 | 9.000 | 9.240 | 8.880 | 9.050 | 705,922 | +0.02(+0.22%) |
Jul 14, 2015 | 8.510 | 9.060 | 8.500 | 9.030 | 733,770 | +0.46(+5.37%) |
Jul 13, 2015 | 8.690 | 8.859 | 8.560 | 8.570 | 712,838 | -0.07(-0.81%) |
Jul 10, 2015 | 8.570 | 8.680 | 8.380 | 8.640 | 869,943 | +0.15(+1.77%) |
Jul 09, 2015 | 8.360 | 8.600 | 8.135 | 8.490 | 1,666,901 | +0.27(+3.28%) |
Jul 08, 2015 | 7.950 | 8.225 | 7.750 | 8.220 | 1,249,872 | +0.17(+2.11%) |
Jul 07, 2015 | 8.040 | 8.080 | 7.690 | 8.050 | 942,264 | +0.05(+0.63%) |
Jul 06, 2015 | 7.690 | 8.020 | 7.490 | 8.000 | 905,233 | +0.21(+2.70%) |
Jul 02, 2015 | 7.970 | 7.790 | 7.790 | 7.790 | 515,000 | -0.13(-1.64%) |