Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.380 | 8.650 | 8.050 | 8.640 | 437,511 | +0.34(+4.10%) |
Oct 29, 2015 | 7.800 | 8.440 | 7.600 | 8.300 | 694,429 | +0.48(+6.14%) |
Oct 28, 2015 | 7.310 | 7.900 | 7.200 | 7.820 | 585,495 | +0.49(+6.68%) |
Oct 27, 2015 | 8.000 | 8.090 | 7.100 | 7.330 | 627,181 | -0.21(-2.79%) |
Oct 26, 2015 | 6.600 | 7.940 | 6.600 | 7.540 | 1,262,225 | +1.01(+15.47%) |
Oct 23, 2015 | 6.200 | 6.660 | 6.140 | 6.530 | 351,225 | +0.40(+6.53%) |
Oct 22, 2015 | 5.960 | 6.740 | 5.960 | 6.130 | 250,519 | +0.19(+3.20%) |
Oct 21, 2015 | 6.060 | 6.220 | 5.850 | 5.940 | 174,977 | -0.16(-2.62%) |
Oct 20, 2015 | 5.870 | 6.370 | 5.870 | 6.100 | 189,521 | +0.28(+4.81%) |
Oct 19, 2015 | 5.930 | 5.940 | 5.710 | 5.820 | 170,286 | -0.12(-2.02%) |
Oct 16, 2015 | 5.840 | 6.040 | 5.670 | 5.940 | 221,731 | +0.14(+2.41%) |
Oct 15, 2015 | 5.490 | 5.950 | 5.360 | 5.800 | 281,120 | +0.38(+7.01%) |
Oct 14, 2015 | 5.680 | 5.681 | 5.320 | 5.420 | 128,212 | -0.24(-4.24%) |
Oct 13, 2015 | 5.520 | 5.780 | 5.320 | 5.660 | 139,788 | +0.15(+2.72%) |
Oct 12, 2015 | 5.580 | 5.660 | 5.320 | 5.510 | 98,002 | +0.02(+0.36%) |
Oct 09, 2015 | 5.780 | 5.780 | 5.321 | 5.490 | 166,235 | -0.23(-4.02%) |
Oct 08, 2015 | 5.860 | 5.860 | 5.420 | 5.720 | 264,647 | -0.10(-1.72%) |
Oct 07, 2015 | 5.350 | 5.880 | 5.270 | 5.820 | 459,834 | +0.53(+10.02%) |
Oct 06, 2015 | 5.250 | 5.340 | 5.160 | 5.290 | 84,893 | +0.07(+1.34%) |
Oct 05, 2015 | 5.310 | 5.360 | 5.150 | 5.220 | 202,212 | -0.03(-0.57%) |
Oct 02, 2015 | 4.580 | 5.290 | 4.500 | 5.250 | 626,811 | +0.61(+13.15%) |
Oct 01, 2015 | 4.760 | 4.922 | 4.550 | 4.640 | 118,834 | -0.18(-3.73%) |
Sep 30, 2015 | 4.850 | 5.120 | 4.720 | 4.820 | 122,150 | +0.02(+0.42%) |
Sep 29, 2015 | 4.800 | 4.900 | 4.700 | 4.800 | 104,348 | +0.00(+0.00%) |
Sep 28, 2015 | 4.960 | 5.160 | 4.750 | 4.800 | 183,334 | -0.23(-4.57%) |
Sep 25, 2015 | 5.160 | 5.170 | 4.920 | 5.030 | 103,035 | -0.08(-1.57%) |
Sep 24, 2015 | 4.900 | 5.110 | 4.850 | 5.110 | 121,283 | +0.15(+3.02%) |
Sep 23, 2015 | 5.200 | 5.245 | 4.920 | 4.960 | 128,019 | -0.23(-4.43%) |
Sep 22, 2015 | 5.050 | 5.385 | 5.000 | 5.190 | 129,320 | +0.04(+0.78%) |
Sep 21, 2015 | 5.460 | 5.460 | 5.100 | 5.150 | 110,478 | -0.28(-5.16%) |
Sep 18, 2015 | 5.260 | 5.450 | 5.260 | 5.430 | 110,011 | +0.08(+1.50%) |
Sep 17, 2015 | 5.340 | 5.450 | 5.220 | 5.350 | 145,456 | +0.06(+1.13%) |
Sep 16, 2015 | 5.130 | 5.300 | 5.080 | 5.290 | 171,955 | +0.21(+4.13%) |
Sep 15, 2015 | 4.990 | 5.100 | 4.970 | 5.080 | 293,220 | +0.09(+1.80%) |
Sep 14, 2015 | 5.080 | 5.210 | 4.950 | 4.990 | 54,784 | -0.10(-1.96%) |
Sep 11, 2015 | 5.050 | 5.120 | 5.030 | 5.090 | 86,948 | -0.02(-0.39%) |
Sep 10, 2015 | 5.100 | 5.220 | 5.000 | 5.110 | 76,870 | +0.01(+0.20%) |
Sep 09, 2015 | 5.460 | 5.490 | 5.030 | 5.100 | 252,423 | -0.24(-4.49%) |
Sep 08, 2015 | 5.300 | 5.380 | 5.300 | 5.340 | 143,663 | +0.19(+3.69%) |
Sep 04, 2015 | 5.180 | 5.150 | 5.150 | 5.150 | 245,300 | -0.13(-2.46%) |
Sep 03, 2015 | 4.990 | 5.610 | 4.900 | 5.280 | 613,297 | +0.34(+6.88%) |
Sep 02, 2015 | 4.940 | 4.990 | 4.840 | 4.940 | 104,054 | +0.05(+1.02%) |
Sep 01, 2015 | 4.950 | 5.130 | 4.800 | 4.890 | 202,312 | -0.23(-4.49%) |
Aug 31, 2015 | 5.210 | 5.296 | 5.060 | 5.120 | 203,811 | -0.16(-3.03%) |
Aug 28, 2015 | 5.110 | 5.560 | 5.060 | 5.280 | 442,284 | +0.10(+1.93%) |
Aug 27, 2015 | 4.790 | 5.180 | 4.790 | 5.180 | 599,280 | +0.49(+10.45%) |
Aug 26, 2015 | 4.700 | 4.800 | 4.400 | 4.690 | 369,884 | +0.03(+0.64%) |
Aug 25, 2015 | 5.100 | 5.180 | 4.510 | 4.660 | 942,846 | -0.03(-0.64%) |
Aug 24, 2015 | 4.000 | 5.190 | 4.000 | 4.690 | 1,028,262 | -0.96(-16.99%) |
Aug 21, 2015 | 5.960 | 5.960 | 5.545 | 5.650 | 636,503 | -0.37(-6.15%) |
Aug 20, 2015 | 6.880 | 6.880 | 6.010 | 6.020 | 925,426 | -0.88(-12.75%) |
Aug 19, 2015 | 8.490 | 8.490 | 6.880 | 6.900 | 1,679,962 | -0.97(-12.33%) |
Aug 18, 2015 | 7.700 | 7.920 | 7.570 | 7.870 | 267,388 | +0.13(+1.68%) |
Aug 17, 2015 | 7.690 | 7.830 | 7.670 | 7.740 | 64,329 | +0.01(+0.13%) |
Aug 14, 2015 | 7.740 | 8.000 | 7.570 | 7.730 | 176,196 | +0.03(+0.39%) |
Aug 13, 2015 | 8.040 | 8.070 | 7.610 | 7.700 | 253,789 | -0.39(-4.82%) |
Aug 12, 2015 | 7.650 | 8.100 | 7.480 | 8.090 | 357,242 | -0.15(-1.82%) |
Aug 11, 2015 | 8.500 | 8.600 | 8.200 | 8.240 | 645,551 | -0.31(-3.63%) |
Aug 10, 2015 | 8.380 | 8.640 | 8.280 | 8.550 | 243,286 | +0.27(+3.26%) |
Aug 07, 2015 | 8.270 | 8.500 | 8.210 | 8.280 | 156,691 | +0.09(+1.10%) |
Aug 06, 2015 | 8.500 | 8.501 | 8.130 | 8.190 | 144,945 | -0.22(-2.62%) |
Aug 05, 2015 | 8.310 | 8.650 | 8.310 | 8.410 | 231,774 | +0.01(+0.12%) |
Aug 04, 2015 | 8.350 | 8.520 | 8.300 | 8.400 | 139,040 | +0.02(+0.24%) |
Aug 03, 2015 | 8.260 | 8.620 | 8.170 | 8.380 | 273,743 | +0.07(+0.84%) |
Jul 31, 2015 | 8.410 | 8.510 | 8.310 | 8.310 | 213,049 | -0.04(-0.48%) |
Jul 30, 2015 | 8.480 | 8.480 | 8.191 | 8.350 | 326,339 | -0.18(-2.11%) |
Jul 29, 2015 | 8.420 | 8.697 | 8.260 | 8.530 | 393,652 | +0.16(+1.91%) |
Jul 28, 2015 | 8.780 | 8.780 | 8.260 | 8.370 | 626,125 | -0.42(-4.78%) |
Jul 27, 2015 | 7.600 | 8.819 | 7.470 | 8.790 | 889,666 | +0.66(+8.12%) |
Jul 24, 2015 | 8.720 | 8.810 | 7.920 | 8.130 | 759,163 | -0.55(-6.34%) |
Jul 23, 2015 | 9.000 | 9.440 | 8.650 | 8.680 | 587,368 | -0.29(-3.23%) |
Jul 22, 2015 | 7.900 | 9.000 | 7.900 | 8.970 | 1,261,515 | +1.22(+15.74%) |
Jul 21, 2015 | 7.510 | 7.790 | 7.400 | 7.750 | 224,941 | +0.39(+5.30%) |
Jul 20, 2015 | 7.670 | 7.719 | 7.300 | 7.360 | 480,584 | -0.31(-4.04%) |
Jul 17, 2015 | 7.550 | 7.740 | 7.530 | 7.670 | 318,348 | +0.20(+2.68%) |
Jul 16, 2015 | 7.700 | 7.850 | 7.460 | 7.470 | 397,568 | -0.20(-2.61%) |
Jul 15, 2015 | 7.990 | 8.040 | 7.670 | 7.670 | 405,767 | -0.42(-5.19%) |
Jul 14, 2015 | 8.100 | 8.160 | 7.800 | 8.090 | 397,202 | -0.06(-0.74%) |
Jul 13, 2015 | 8.350 | 8.590 | 8.150 | 8.150 | 453,943 | -0.18(-2.16%) |
Jul 10, 2015 | 8.840 | 8.940 | 8.150 | 8.330 | 693,022 | +0.20(+2.46%) |
Jul 09, 2015 | 8.100 | 8.450 | 8.010 | 8.130 | 1,116,026 | +0.97(+13.55%) |
Jul 08, 2015 | 6.660 | 7.565 | 6.650 | 7.160 | 1,170,451 | -0.26(-3.57%) |
Jul 07, 2015 | 9.370 | 9.550 | 7.050 | 7.425 | 3,467,305 | -2.13(-22.25%) |
Jul 06, 2015 | 9.990 | 10.00 | 9.560 | 9.550 | 553,938 | -0.68(-6.65%) |
Jul 02, 2015 | 10.27 | 10.23 | 10.23 | 10.23 | 374,400 | -0.08(-0.78%) |
Jul 01, 2015 | 10.60 | 10.60 | 10.30 | 10.31 | 393,396 | -0.46(-4.27%) |
Jun 30, 2015 | 10.48 | 10.80 | 10.40 | 10.77 | 464,041 | +0.65(+6.42%) |
Jun 29, 2015 | 10.52 | 10.80 | 9.950 | 10.12 | 1,113,019 | -0.94(-8.50%) |
Jun 26, 2015 | 11.20 | 11.39 | 10.32 | 11.06 | 906,659 | -0.38(-3.32%) |
Jun 25, 2015 | 11.69 | 11.69 | 11.32 | 11.44 | 473,879 | -0.27(-2.31%) |
Jun 24, 2015 | 11.75 | 12.05 | 11.53 | 11.71 | 1,070,673 | -0.04(-0.34%) |
Jun 23, 2015 | 11.56 | 11.82 | 11.40 | 11.75 | 567,508 | +0.13(+1.12%) |
Jun 22, 2015 | 11.82 | 11.84 | 11.50 | 11.62 | 568,948 | -0.15(-1.27%) |
Jun 19, 2015 | 11.99 | 12.05 | 11.65 | 11.77 | 601,453 | -0.32(-2.65%) |
Jun 18, 2015 | 12.40 | 12.50 | 11.86 | 12.09 | 1,439,774 | +0.20(+1.68%) |
Jun 17, 2015 | 11.97 | 12.35 | 11.78 | 11.89 | 790,609 | -0.04(-0.34%) |
Jun 16, 2015 | 11.66 | 12.00 | 11.41 | 11.93 | 561,584 | +0.09(+0.76%) |
Jun 15, 2015 | 12.20 | 12.47 | 11.70 | 11.84 | 1,092,003 | -0.64(-5.13%) |
Jun 12, 2015 | 11.70 | 12.70 | 11.51 | 12.48 | 1,344,603 | +0.63(+5.32%) |
Jun 11, 2015 | 11.65 | 11.99 | 11.60 | 11.85 | 623,358 | +0.26(+2.24%) |
Jun 10, 2015 | 11.31 | 11.74 | 11.31 | 11.59 | 383,079 | +0.22(+1.93%) |
Jun 09, 2015 | 11.85 | 11.85 | 11.25 | 11.37 | 475,552 | -0.48(-4.05%) |
Jun 08, 2015 | 11.24 | 12.09 | 11.05 | 11.85 | 1,393,189 | +0.89(+8.12%) |
Jun 05, 2015 | 10.78 | 11.20 | 10.71 | 10.96 | 791,131 | +0.20(+1.86%) |
Jun 04, 2015 | 10.65 | 11.34 | 10.61 | 10.76 | 1,058,425 | -0.15(-1.37%) |
Jun 03, 2015 | 11.17 | 11.39 | 11.00 | 10.91 | 1,127,600 | -0.43(-3.79%) |
Jun 02, 2015 | 11.82 | 11.89 | 11.12 | 11.34 | 818,135 | -0.15(-1.31%) |
Jun 01, 2015 | 12.39 | 13.09 | 11.37 | 11.49 | 1,686,591 | -0.73(-5.97%) |
May 29, 2015 | 12.06 | 12.45 | 11.88 | 12.22 | 831,027 | +0.34(+2.86%) |
May 28, 2015 | 11.84 | 12.39 | 11.40 | 11.88 | 1,768,037 | -0.36(-2.94%) |
May 27, 2015 | 13.58 | 14.77 | 12.05 | 12.24 | 4,104,295 | -0.54(-4.23%) |
May 26, 2015 | 11.40 | 13.70 | 11.20 | 12.78 | 4,893,788 | +1.70(+15.34%) |
May 22, 2015 | 10.80 | 11.08 | 11.08 | 11.08 | 2,806,600 | +0.64(+6.13%) |