Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |