Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.640 | 5.815 | 5.390 | 5.720 | 922,907 | +0.24(+4.38%) |
Sep 29, 2015 | 5.940 | 6.250 | 5.380 | 5.480 | 1,376,516 | -0.46(-7.74%) |
Sep 28, 2015 | 6.280 | 6.380 | 5.750 | 5.940 | 1,260,691 | -0.52(-8.05%) |
Sep 25, 2015 | 7.070 | 7.110 | 6.150 | 6.460 | 986,159 | -0.46(-6.65%) |
Sep 24, 2015 | 7.020 | 7.110 | 6.750 | 6.920 | 608,971 | -0.17(-2.40%) |
Sep 23, 2015 | 7.050 | 7.290 | 6.850 | 7.090 | 556,361 | +0.01(+0.14%) |
Sep 22, 2015 | 7.170 | 7.280 | 6.940 | 7.080 | 968,865 | -0.22(-3.01%) |
Sep 21, 2015 | 7.670 | 7.670 | 7.100 | 7.300 | 1,749,808 | -0.27(-3.57%) |
Sep 18, 2015 | 7.450 | 7.740 | 7.353 | 7.570 | 1,850,298 | -0.02(-0.26%) |
Sep 17, 2015 | 7.260 | 7.640 | 7.160 | 7.590 | 889,420 | +0.39(+5.42%) |
Sep 16, 2015 | 7.410 | 7.530 | 7.080 | 7.200 | 601,859 | -0.26(-3.49%) |
Sep 15, 2015 | 7.400 | 7.540 | 7.280 | 7.460 | 458,381 | +0.11(+1.50%) |
Sep 14, 2015 | 7.360 | 7.480 | 7.170 | 7.350 | 576,906 | +0.01(+0.14%) |
Sep 11, 2015 | 7.030 | 7.360 | 6.984 | 7.340 | 780,743 | +0.22(+3.09%) |
Sep 10, 2015 | 6.900 | 7.350 | 6.890 | 7.120 | 825,107 | +0.22(+3.19%) |
Sep 09, 2015 | 6.960 | 7.180 | 6.835 | 6.900 | 1,325,659 | -0.03(-0.43%) |
Sep 08, 2015 | 7.010 | 7.176 | 6.750 | 6.930 | 1,406,733 | +0.06(+0.87%) |
Sep 04, 2015 | 6.710 | 6.870 | 6.870 | 6.870 | 512,500 | +0.06(+0.88%) |
Sep 03, 2015 | 7.370 | 7.460 | 6.810 | 6.810 | 999,242 | -0.48(-6.58%) |
Sep 02, 2015 | 7.220 | 7.310 | 6.960 | 7.290 | 953,802 | +0.19(+2.68%) |
Sep 01, 2015 | 7.190 | 7.370 | 7.010 | 7.100 | 1,095,770 | -0.23(-3.14%) |
Aug 31, 2015 | 7.570 | 7.760 | 7.300 | 7.330 | 779,754 | -0.34(-4.43%) |
Aug 28, 2015 | 7.750 | 7.963 | 7.450 | 7.670 | 1,085,350 | -0.16(-2.04%) |
Aug 27, 2015 | 7.670 | 8.070 | 7.600 | 7.830 | 1,313,475 | +0.19(+2.49%) |
Aug 26, 2015 | 7.260 | 7.650 | 6.740 | 7.640 | 1,810,953 | +0.58(+8.22%) |
Aug 25, 2015 | 6.800 | 7.400 | 6.800 | 7.060 | 1,487,013 | +0.32(+4.83%) |
Aug 24, 2015 | 7.050 | 7.690 | 6.730 | 6.735 | 1,383,651 | -0.88(-11.61%) |
Aug 21, 2015 | 7.380 | 7.890 | 7.350 | 7.620 | 1,084,915 | +0.03(+0.40%) |
Aug 20, 2015 | 8.010 | 8.160 | 7.560 | 7.590 | 1,119,927 | -0.58(-7.10%) |
Aug 19, 2015 | 8.110 | 8.270 | 7.900 | 8.170 | 890,784 | +0.00(+0.00%) |
Aug 18, 2015 | 8.320 | 8.468 | 8.070 | 8.170 | 859,101 | -0.13(-1.57%) |
Aug 17, 2015 | 8.200 | 8.340 | 8.040 | 8.300 | 702,992 | +0.10(+1.22%) |
Aug 14, 2015 | 8.300 | 8.470 | 7.870 | 8.200 | 969,438 | -0.16(-1.91%) |
Aug 13, 2015 | 8.690 | 8.850 | 8.340 | 8.360 | 926,062 | -0.17(-1.99%) |
Aug 12, 2015 | 8.330 | 8.670 | 8.000 | 8.530 | 1,640,690 | +0.11(+1.31%) |
Aug 11, 2015 | 8.040 | 8.500 | 7.948 | 8.420 | 1,530,811 | +0.27(+3.31%) |
Aug 10, 2015 | 8.080 | 8.200 | 7.830 | 8.150 | 1,227,676 | +0.14(+1.81%) |
Aug 07, 2015 | 7.870 | 8.156 | 7.500 | 8.005 | 959,210 | +0.14(+1.72%) |
Aug 06, 2015 | 8.500 | 8.650 | 7.750 | 7.870 | 1,364,882 | -0.77(-8.91%) |
Aug 05, 2015 | 8.600 | 8.810 | 8.450 | 8.640 | 978,538 | +0.12(+1.41%) |
Aug 04, 2015 | 8.740 | 8.840 | 8.430 | 8.520 | 900,306 | -0.04(-0.47%) |
Aug 03, 2015 | 8.660 | 8.900 | 8.410 | 8.560 | 739,330 | -0.10(-1.15%) |
Jul 31, 2015 | 8.500 | 9.110 | 8.260 | 8.660 | 2,030,139 | +0.20(+2.36%) |
Jul 30, 2015 | 8.420 | 8.830 | 7.980 | 8.460 | 1,618,082 | +0.03(+0.36%) |
Jul 29, 2015 | 9.610 | 9.610 | 8.280 | 8.430 | 1,798,719 | -0.99(-10.51%) |
Jul 28, 2015 | 10.87 | 11.15 | 9.070 | 9.420 | 4,418,904 | +0.29(+3.18%) |
Jul 27, 2015 | 9.430 | 9.750 | 8.930 | 9.130 | 1,543,670 | -0.12(-1.30%) |
Jul 24, 2015 | 8.700 | 9.480 | 8.500 | 9.250 | 1,818,266 | +0.61(+7.06%) |
Jul 23, 2015 | 8.730 | 9.140 | 8.603 | 8.640 | 1,465,086 | -0.04(-0.46%) |
Jul 22, 2015 | 8.220 | 8.710 | 8.080 | 8.680 | 924,115 | +0.42(+5.08%) |
Jul 21, 2015 | 8.440 | 8.580 | 8.220 | 8.260 | 1,399,227 | -0.18(-2.13%) |
Jul 20, 2015 | 8.370 | 8.500 | 8.200 | 8.440 | 1,234,834 | +0.13(+1.56%) |
Jul 17, 2015 | 8.300 | 8.390 | 8.020 | 8.310 | 928,090 | +0.05(+0.61%) |
Jul 16, 2015 | 8.270 | 8.620 | 8.160 | 8.260 | 1,397,534 | +0.05(+0.61%) |
Jul 15, 2015 | 8.000 | 8.520 | 8.000 | 8.210 | 1,862,497 | +0.13(+1.61%) |
Jul 14, 2015 | 7.580 | 8.270 | 7.510 | 8.080 | 2,015,042 | +0.46(+6.04%) |
Jul 13, 2015 | 7.520 | 8.120 | 7.390 | 7.620 | 1,856,968 | +0.16(+2.14%) |
Jul 10, 2015 | 7.500 | 7.680 | 7.180 | 7.460 | 1,484,268 | +0.17(+2.33%) |
Jul 09, 2015 | 7.250 | 7.470 | 7.090 | 7.290 | 1,799,461 | +0.12(+1.67%) |
Jul 08, 2015 | 7.250 | 7.570 | 7.050 | 7.170 | 2,243,976 | -0.13(-1.78%) |
Jul 07, 2015 | 7.130 | 7.480 | 6.930 | 7.300 | 1,290,668 | +0.23(+3.25%) |
Jul 06, 2015 | 6.910 | 7.430 | 6.750 | 7.070 | 1,279,578 | +0.10(+1.43%) |
Jul 02, 2015 | 7.120 | 6.970 | 6.970 | 6.970 | 1,261,000 | -0.12(-1.69%) |