Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.750 | 3.800 | 3.190 | 3.620 | 12,083,443 | -0.67(-15.62%) |
Oct 29, 2015 | 4.080 | 4.370 | 4.060 | 4.290 | 3,593,400 | +0.15(+3.62%) |
Oct 28, 2015 | 3.930 | 4.440 | 3.910 | 4.140 | 4,694,086 | +0.19(+4.81%) |
Oct 27, 2015 | 4.150 | 4.250 | 3.880 | 3.950 | 4,363,785 | -0.22(-5.28%) |
Oct 26, 2015 | 4.510 | 4.528 | 4.160 | 4.170 | 2,702,309 | -0.31(-6.92%) |
Oct 23, 2015 | 4.520 | 4.610 | 4.290 | 4.480 | 2,827,651 | +0.10(+2.28%) |
Oct 22, 2015 | 4.700 | 4.850 | 4.340 | 4.380 | 3,382,780 | -0.25(-5.40%) |
Oct 21, 2015 | 4.860 | 4.880 | 4.590 | 4.630 | 3,396,473 | -0.23(-4.73%) |
Oct 20, 2015 | 4.910 | 5.170 | 4.810 | 4.860 | 3,647,758 | -0.08(-1.62%) |
Oct 19, 2015 | 5.150 | 5.240 | 4.930 | 4.940 | 3,405,055 | -0.31(-5.90%) |
Oct 16, 2015 | 5.560 | 5.680 | 5.210 | 5.250 | 3,649,645 | -0.28(-5.06%) |
Oct 15, 2015 | 5.520 | 5.680 | 5.340 | 5.530 | 4,350,739 | -0.05(-0.90%) |
Oct 14, 2015 | 5.950 | 6.040 | 5.540 | 5.580 | 2,574,405 | -0.33(-5.58%) |
Oct 13, 2015 | 6.030 | 6.230 | 5.570 | 5.910 | 2,353,875 | -0.03(-0.51%) |
Oct 12, 2015 | 7.000 | 7.000 | 5.930 | 5.940 | 3,761,525 | -0.99(-14.29%) |
Oct 09, 2015 | 6.010 | 7.210 | 6.000 | 6.930 | 7,764,973 | +0.99(+16.67%) |
Oct 08, 2015 | 5.600 | 5.970 | 5.510 | 5.940 | 2,485,388 | +0.37(+6.64%) |
Oct 07, 2015 | 5.770 | 6.170 | 5.390 | 5.570 | 4,850,173 | -0.03(-0.54%) |
Oct 06, 2015 | 5.050 | 5.650 | 5.050 | 5.600 | 3,064,201 | +0.48(+9.37%) |
Oct 05, 2015 | 4.420 | 5.190 | 4.420 | 5.120 | 4,693,014 | +0.48(+10.34%) |
Oct 02, 2015 | 4.610 | 4.690 | 4.490 | 4.640 | 1,898,315 | -0.01(-0.22%) |
Oct 01, 2015 | 4.710 | 4.780 | 4.545 | 4.650 | 2,747,267 | +0.05(+1.09%) |
Sep 30, 2015 | 4.480 | 4.660 | 4.310 | 4.600 | 3,205,427 | +0.22(+5.02%) |
Sep 29, 2015 | 4.660 | 4.720 | 4.270 | 4.380 | 2,872,987 | -0.27(-5.81%) |
Sep 28, 2015 | 4.840 | 4.840 | 4.610 | 4.650 | 1,523,945 | -0.24(-4.91%) |
Sep 25, 2015 | 5.050 | 5.100 | 4.760 | 4.890 | 1,711,849 | -0.17(-3.36%) |
Sep 24, 2015 | 4.900 | 5.165 | 4.860 | 5.060 | 1,522,572 | +0.03(+0.60%) |
Sep 23, 2015 | 5.270 | 5.350 | 4.940 | 5.030 | 2,001,434 | -0.25(-4.73%) |
Sep 22, 2015 | 5.230 | 5.440 | 5.120 | 5.280 | 2,110,567 | -0.18(-3.30%) |
Sep 21, 2015 | 5.640 | 5.750 | 5.450 | 5.460 | 1,665,902 | -0.17(-3.02%) |
Sep 18, 2015 | 5.730 | 5.939 | 5.610 | 5.630 | 5,015,770 | -0.18(-3.10%) |
Sep 17, 2015 | 5.620 | 5.950 | 5.590 | 5.810 | 2,162,690 | +0.08(+1.40%) |
Sep 16, 2015 | 5.500 | 5.800 | 5.480 | 5.730 | 1,351,510 | +0.21(+3.80%) |
Sep 15, 2015 | 5.200 | 5.528 | 5.160 | 5.520 | 1,829,227 | +0.25(+4.74%) |
Sep 14, 2015 | 5.610 | 5.700 | 5.220 | 5.270 | 1,921,937 | -0.43(-7.54%) |
Sep 11, 2015 | 5.520 | 5.750 | 5.520 | 5.700 | 1,418,706 | +0.07(+1.24%) |
Sep 10, 2015 | 5.590 | 5.715 | 5.500 | 5.630 | 2,071,245 | -0.08(-1.40%) |
Sep 09, 2015 | 5.440 | 5.920 | 5.440 | 5.710 | 4,175,266 | +0.29(+5.35%) |
Sep 08, 2015 | 5.450 | 5.600 | 5.310 | 5.420 | 1,596,759 | +0.09(+1.69%) |
Sep 04, 2015 | 5.110 | 5.330 | 5.330 | 5.330 | 1,670,300 | +0.09(+1.72%) |
Sep 03, 2015 | 5.130 | 5.480 | 5.080 | 5.240 | 2,083,953 | +0.05(+0.96%) |
Sep 02, 2015 | 5.460 | 5.500 | 4.950 | 5.190 | 2,794,963 | -0.13(-2.44%) |
Sep 01, 2015 | 5.430 | 5.560 | 5.250 | 5.320 | 2,907,455 | -0.28(-5.00%) |
Aug 31, 2015 | 5.340 | 5.705 | 5.310 | 5.600 | 2,442,287 | +0.09(+1.63%) |
Aug 28, 2015 | 5.190 | 5.590 | 5.180 | 5.510 | 3,487,018 | +0.09(+1.66%) |
Aug 27, 2015 | 4.420 | 5.460 | 4.410 | 5.420 | 4,504,789 | +1.05(+24.03%) |
Aug 26, 2015 | 4.490 | 4.630 | 4.070 | 4.370 | 2,928,247 | -0.28(-6.02%) |
Aug 25, 2015 | 4.900 | 5.000 | 4.610 | 4.650 | 1,983,345 | +0.05(+1.09%) |
Aug 24, 2015 | 4.740 | 5.080 | 4.580 | 4.600 | 2,972,393 | -0.57(-11.03%) |
Aug 21, 2015 | 5.150 | 5.220 | 5.060 | 5.170 | 2,758,508 | -0.06(-1.15%) |
Aug 20, 2015 | 5.100 | 5.409 | 5.100 | 5.230 | 2,656,366 | +0.18(+3.46%) |
Aug 19, 2015 | 5.310 | 5.310 | 5.010 | 5.055 | 2,931,203 | -0.27(-4.98%) |
Aug 18, 2015 | 5.600 | 5.660 | 5.100 | 5.320 | 5,125,994 | -0.50(-8.67%) |
Aug 17, 2015 | 6.000 | 6.100 | 5.760 | 5.825 | 2,487,092 | -0.25(-4.04%) |
Aug 14, 2015 | 5.900 | 6.164 | 5.870 | 6.070 | 2,155,132 | +0.21(+3.58%) |
Aug 13, 2015 | 6.160 | 6.240 | 5.740 | 5.860 | 3,171,830 | -0.36(-5.79%) |
Aug 12, 2015 | 6.190 | 6.390 | 5.960 | 6.220 | 4,349,583 | -0.05(-0.80%) |
Aug 11, 2015 | 5.870 | 6.330 | 5.670 | 6.270 | 5,849,683 | -0.04(-0.63%) |
Aug 10, 2015 | 5.200 | 6.360 | 5.200 | 6.310 | 7,797,483 | +1.13(+21.81%) |
Aug 07, 2015 | 7.100 | 7.420 | 5.120 | 5.180 | 14,681,961 | -3.04(-36.98%) |
Aug 06, 2015 | 8.230 | 8.580 | 8.010 | 8.220 | 3,644,100 | -0.09(-1.08%) |
Aug 05, 2015 | 8.570 | 9.120 | 8.280 | 8.310 | 3,717,597 | -0.08(-0.95%) |
Aug 04, 2015 | 8.960 | 9.200 | 8.390 | 8.390 | 4,015,152 | -0.49(-5.52%) |