Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.420 | 5.500 | 5.240 | 5.410 | 960,944 | +0.08(+1.50%) |
Sep 29, 2015 | 6.300 | 6.490 | 5.170 | 5.330 | 2,855,551 | -1.23(-18.75%) |
Sep 28, 2015 | 6.860 | 6.860 | 6.510 | 6.560 | 371,974 | -0.29(-4.23%) |
Sep 25, 2015 | 7.170 | 7.170 | 6.790 | 6.850 | 738,705 | -0.23(-3.25%) |
Sep 24, 2015 | 7.170 | 7.180 | 6.840 | 7.080 | 535,315 | -0.10(-1.39%) |
Sep 23, 2015 | 7.000 | 7.230 | 6.950 | 7.180 | 364,256 | +0.22(+3.16%) |
Sep 22, 2015 | 6.910 | 6.980 | 6.780 | 6.960 | 524,323 | -0.03(-0.43%) |
Sep 21, 2015 | 7.080 | 7.230 | 6.950 | 6.990 | 397,555 | -0.08(-1.13%) |
Sep 18, 2015 | 7.500 | 7.650 | 7.070 | 7.070 | 1,569,448 | -0.54(-7.10%) |
Sep 17, 2015 | 7.550 | 7.830 | 7.480 | 7.610 | 341,080 | +0.03(+0.40%) |
Sep 16, 2015 | 7.370 | 7.630 | 7.300 | 7.580 | 380,259 | +0.23(+3.13%) |
Sep 15, 2015 | 7.270 | 7.360 | 7.185 | 7.350 | 361,420 | +0.12(+1.66%) |
Sep 14, 2015 | 7.620 | 7.850 | 6.985 | 7.230 | 785,418 | -0.66(-8.37%) |
Sep 11, 2015 | 7.710 | 7.935 | 7.710 | 7.890 | 598,258 | +0.12(+1.54%) |
Sep 10, 2015 | 7.780 | 7.900 | 7.760 | 7.770 | 491,098 | -0.07(-0.89%) |
Sep 09, 2015 | 7.880 | 7.930 | 7.780 | 7.840 | 387,103 | -0.01(-0.13%) |
Sep 08, 2015 | 7.980 | 7.990 | 7.780 | 7.850 | 604,397 | -0.04(-0.51%) |
Sep 04, 2015 | 7.780 | 7.890 | 7.890 | 7.890 | 471,200 | -0.01(-0.13%) |
Sep 03, 2015 | 7.810 | 8.000 | 7.810 | 7.900 | 432,300 | +0.04(+0.51%) |
Sep 02, 2015 | 8.010 | 8.100 | 7.730 | 7.860 | 612,154 | -0.02(-0.25%) |
Sep 01, 2015 | 7.750 | 8.080 | 7.750 | 7.880 | 775,110 | -0.05(-0.63%) |
Aug 31, 2015 | 7.960 | 8.220 | 7.750 | 7.930 | 1,112,991 | -0.14(-1.73%) |
Aug 28, 2015 | 7.470 | 8.160 | 7.440 | 8.070 | 1,389,857 | +0.85(+11.77%) |
Aug 27, 2015 | 6.880 | 7.430 | 6.790 | 7.220 | 1,493,861 | +0.36(+5.25%) |
Aug 26, 2015 | 7.000 | 7.010 | 6.565 | 6.860 | 1,625,087 | -0.03(-0.44%) |
Aug 25, 2015 | 6.400 | 6.940 | 6.356 | 6.890 | 3,496,726 | +0.68(+10.95%) |
Aug 24, 2015 | 6.270 | 6.290 | 5.850 | 6.210 | 2,008,328 | +0.30(+5.08%) |
Aug 21, 2015 | 6.010 | 7.100 | 4.860 | 5.910 | 7,754,105 | -3.35(-36.18%) |
Aug 20, 2015 | 9.390 | 10.38 | 9.240 | 9.260 | 612,200 | -0.33(-3.44%) |
Aug 19, 2015 | 9.510 | 10.42 | 9.310 | 9.590 | 519,600 | +0.07(+0.74%) |
Aug 18, 2015 | 9.590 | 9.750 | 9.380 | 9.520 | 375,565 | -0.12(-1.24%) |
Aug 17, 2015 | 9.480 | 9.790 | 9.400 | 9.640 | 467,840 | +0.18(+1.90%) |
Aug 14, 2015 | 9.370 | 9.570 | 9.290 | 9.460 | 352,889 | +0.12(+1.28%) |
Aug 13, 2015 | 9.510 | 9.550 | 9.290 | 9.340 | 379,571 | -0.20(-2.10%) |
Aug 12, 2015 | 9.600 | 9.645 | 9.430 | 9.540 | 364,890 | -0.19(-1.95%) |
Aug 11, 2015 | 9.770 | 9.960 | 9.710 | 9.730 | 316,458 | -0.09(-0.92%) |
Aug 10, 2015 | 9.810 | 10.05 | 9.530 | 9.820 | 356,615 | +0.13(+1.34%) |
Aug 07, 2015 | 9.960 | 10.09 | 9.560 | 9.690 | 842,345 | -0.25(-2.52%) |
Aug 06, 2015 | 9.800 | 9.980 | 9.700 | 9.940 | 552,386 | +0.11(+1.12%) |
Aug 05, 2015 | 9.700 | 9.930 | 9.640 | 9.830 | 642,744 | +0.27(+2.82%) |
Aug 04, 2015 | 9.430 | 9.990 | 9.430 | 9.560 | 945,978 | +0.17(+1.81%) |
Aug 03, 2015 | 9.350 | 9.480 | 9.195 | 9.390 | 686,347 | +0.01(+0.11%) |
Jul 31, 2015 | 9.530 | 9.600 | 9.310 | 9.380 | 375,311 | -0.14(-1.47%) |
Jul 30, 2015 | 9.580 | 9.800 | 9.505 | 9.520 | 378,508 | -0.12(-1.24%) |
Jul 29, 2015 | 9.600 | 10.01 | 9.600 | 9.640 | 653,130 | +0.07(+0.68%) |
Jul 28, 2015 | 9.670 | 9.850 | 9.440 | 9.575 | 524,383 | -0.02(-0.16%) |
Jul 27, 2015 | 9.510 | 9.740 | 9.470 | 9.590 | 302,936 | -0.07(-0.72%) |
Jul 24, 2015 | 10.03 | 10.07 | 9.630 | 9.660 | 488,855 | -0.41(-4.07%) |
Jul 23, 2015 | 10.19 | 10.25 | 9.970 | 10.07 | 416,691 | -0.10(-0.98%) |
Jul 22, 2015 | 10.03 | 10.23 | 9.980 | 10.17 | 424,660 | +0.10(+0.99%) |
Jul 21, 2015 | 10.43 | 10.59 | 10.00 | 10.07 | 653,993 | -0.40(-3.82%) |
Jul 20, 2015 | 10.55 | 10.67 | 10.40 | 10.47 | 399,152 | -0.09(-0.85%) |
Jul 17, 2015 | 10.82 | 10.83 | 10.35 | 10.56 | 545,961 | -0.23(-2.13%) |
Jul 16, 2015 | 11.00 | 11.05 | 10.75 | 10.79 | 609,392 | -0.10(-0.92%) |
Jul 15, 2015 | 10.78 | 10.95 | 10.71 | 10.89 | 756,830 | +0.07(+0.65%) |
Jul 14, 2015 | 10.85 | 10.92 | 10.63 | 10.82 | 697,751 | +0.06(+0.56%) |
Jul 13, 2015 | 10.83 | 10.98 | 10.73 | 10.76 | 489,111 | -0.02(-0.19%) |
Jul 10, 2015 | 10.86 | 10.99 | 10.74 | 10.78 | 445,551 | +0.09(+0.84%) |
Jul 09, 2015 | 10.94 | 10.98 | 10.67 | 10.69 | 690,143 | -0.09(-0.83%) |
Jul 08, 2015 | 10.97 | 11.09 | 10.72 | 10.78 | 878,609 | -0.26(-2.36%) |
Jul 07, 2015 | 11.24 | 11.24 | 10.99 | 11.04 | 666,317 | -0.18(-1.60%) |
Jul 06, 2015 | 10.90 | 11.40 | 10.87 | 11.22 | 1,036,054 | +0.23(+2.09%) |
Jul 02, 2015 | 11.00 | 10.99 | 10.99 | 10.99 | 726,300 | +0.02(+0.18%) |