Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.520 | 5.662 | 5.230 | 5.520 | 269,423 | +0.02(+0.36%) |
Sep 29, 2015 | 5.150 | 5.540 | 4.890 | 5.500 | 364,264 | +0.35(+6.80%) |
Sep 28, 2015 | 5.380 | 5.440 | 5.000 | 5.150 | 452,394 | -0.36(-6.53%) |
Sep 25, 2015 | 4.950 | 6.250 | 4.800 | 5.510 | 2,432,617 | +0.74(+15.51%) |
Sep 24, 2015 | 4.020 | 4.800 | 3.950 | 4.770 | 747,451 | +0.68(+16.63%) |
Sep 23, 2015 | 4.260 | 4.260 | 4.020 | 4.090 | 192,764 | -0.17(-3.99%) |
Sep 22, 2015 | 4.220 | 4.280 | 4.110 | 4.260 | 199,712 | +0.07(+1.67%) |
Sep 21, 2015 | 4.150 | 4.490 | 4.150 | 4.190 | 264,174 | +0.01(+0.24%) |
Sep 18, 2015 | 4.290 | 4.340 | 4.150 | 4.180 | 253,148 | -0.11(-2.56%) |
Sep 17, 2015 | 4.110 | 4.550 | 4.110 | 4.290 | 537,345 | +0.32(+8.06%) |
Sep 16, 2015 | 3.990 | 4.100 | 3.950 | 3.970 | 151,088 | -0.05(-1.24%) |
Sep 15, 2015 | 3.850 | 4.120 | 3.840 | 4.020 | 191,782 | +0.09(+2.29%) |
Sep 14, 2015 | 3.970 | 4.010 | 3.860 | 3.930 | 182,855 | -0.09(-2.24%) |
Sep 11, 2015 | 4.020 | 4.120 | 3.990 | 4.020 | 267,342 | -0.08(-1.95%) |
Sep 10, 2015 | 4.100 | 4.130 | 3.960 | 4.100 | 363,964 | -0.05(-1.20%) |
Sep 09, 2015 | 4.080 | 4.310 | 3.900 | 4.150 | 379,142 | +0.24(+6.14%) |
Sep 08, 2015 | 3.940 | 4.086 | 3.820 | 3.910 | 243,572 | -0.05(-1.26%) |
Sep 04, 2015 | 4.070 | 3.960 | 3.960 | 3.960 | 226,100 | -0.13(-3.18%) |
Sep 03, 2015 | 4.350 | 4.375 | 3.900 | 4.090 | 456,435 | -0.28(-6.41%) |
Sep 02, 2015 | 4.040 | 4.450 | 4.030 | 4.370 | 784,987 | +0.38(+9.52%) |
Sep 01, 2015 | 3.810 | 4.020 | 3.800 | 3.990 | 360,795 | +0.01(+0.25%) |
Aug 31, 2015 | 4.050 | 4.170 | 3.860 | 3.980 | 507,225 | -0.03(-0.75%) |
Aug 28, 2015 | 3.530 | 4.070 | 3.410 | 4.010 | 1,579,077 | +0.60(+17.60%) |
Aug 27, 2015 | 3.400 | 3.510 | 3.259 | 3.410 | 472,539 | +0.01(+0.29%) |
Aug 26, 2015 | 3.650 | 3.720 | 3.040 | 3.400 | 869,806 | -0.17(-4.76%) |
Aug 25, 2015 | 4.070 | 4.110 | 3.480 | 3.570 | 1,133,810 | -0.18(-4.80%) |
Aug 24, 2015 | 2.940 | 4.230 | 2.900 | 3.750 | 3,776,445 | +0.64(+20.58%) |
Aug 21, 2015 | 3.130 | 3.250 | 2.720 | 3.110 | 2,208,540 | +0.27(+9.51%) |
Aug 20, 2015 | 3.660 | 3.690 | 2.510 | 2.840 | 5,388,722 | -1.81(-38.92%) |
Aug 19, 2015 | 5.400 | 5.400 | 4.560 | 4.650 | 1,584,100 | -0.57(-10.92%) |
Aug 18, 2015 | 7.170 | 7.220 | 5.170 | 5.220 | 3,264,375 | -2.34(-30.95%) |
Aug 17, 2015 | 7.790 | 8.000 | 7.430 | 7.560 | 394,700 | -0.24(-3.08%) |
Aug 14, 2015 | 8.750 | 8.880 | 7.700 | 7.800 | 795,651 | -1.02(-11.56%) |
Aug 13, 2015 | 9.600 | 9.720 | 8.820 | 8.820 | 345,841 | -0.74(-7.74%) |
Aug 12, 2015 | 9.710 | 9.710 | 9.350 | 9.560 | 179,472 | -0.32(-3.24%) |
Aug 11, 2015 | 9.350 | 10.24 | 9.300 | 9.880 | 222,155 | +0.44(+4.66%) |
Aug 10, 2015 | 9.560 | 9.740 | 9.200 | 9.440 | 195,788 | -0.12(-1.26%) |
Aug 07, 2015 | 9.540 | 9.840 | 9.340 | 9.560 | 244,300 | -0.01(-0.10%) |
Aug 06, 2015 | 10.35 | 10.39 | 9.260 | 9.570 | 273,486 | -0.72(-7.00%) |
Aug 05, 2015 | 10.06 | 10.51 | 10.06 | 10.29 | 340,555 | +0.23(+2.29%) |
Aug 04, 2015 | 8.280 | 10.65 | 8.250 | 10.06 | 1,000,924 | +1.05(+11.65%) |
Aug 03, 2015 | 12.21 | 12.31 | 8.610 | 9.010 | 1,968,785 | -3.25(-26.51%) |
Jul 31, 2015 | 11.64 | 12.40 | 11.40 | 12.26 | 173,100 | +0.44(+3.72%) |
Jul 30, 2015 | 12.73 | 12.85 | 11.40 | 11.82 | 785,004 | -1.07(-8.30%) |
Jul 29, 2015 | 12.67 | 13.30 | 12.67 | 12.89 | 442,195 | +0.24(+1.90%) |
Jul 28, 2015 | 12.33 | 13.01 | 12.33 | 12.65 | 219,982 | +0.33(+2.68%) |
Jul 27, 2015 | 12.17 | 13.00 | 12.17 | 12.32 | 234,562 | +0.06(+0.49%) |
Jul 24, 2015 | 13.05 | 13.47 | 12.25 | 12.26 | 180,798 | -0.81(-6.20%) |
Jul 23, 2015 | 13.00 | 13.55 | 13.00 | 13.07 | 367,055 | +0.09(+0.69%) |
Jul 22, 2015 | 12.82 | 13.50 | 12.76 | 12.98 | 270,419 | -0.01(-0.08%) |
Jul 21, 2015 | 14.08 | 14.30 | 12.80 | 12.99 | 429,254 | -1.16(-8.20%) |
Jul 20, 2015 | 14.10 | 14.54 | 13.91 | 14.15 | 383,446 | +0.33(+2.39%) |
Jul 17, 2015 | 13.90 | 14.56 | 13.53 | 13.82 | 669,268 | +0.21(+1.54%) |
Jul 16, 2015 | 12.73 | 13.63 | 12.26 | 13.61 | 1,411,892 | +2.23(+19.60%) |
Jul 15, 2015 | 11.75 | 12.00 | 10.93 | 11.38 | 263,236 | -0.37(-3.15%) |
Jul 14, 2015 | 11.49 | 11.80 | 11.44 | 11.75 | 124,167 | +0.36(+3.16%) |
Jul 13, 2015 | 11.55 | 11.55 | 11.28 | 11.39 | 42,657 | +0.06(+0.53%) |
Jul 10, 2015 | 11.66 | 11.66 | 11.27 | 11.33 | 44,683 | +0.03(+0.27%) |
Jul 09, 2015 | 11.65 | 11.69 | 11.30 | 11.30 | 57,951 | -0.23(-1.99%) |
Jul 08, 2015 | 11.56 | 11.66 | 11.17 | 11.53 | 106,805 | +0.06(+0.52%) |
Jul 07, 2015 | 12.03 | 12.03 | 11.24 | 11.47 | 119,227 | -0.41(-3.45%) |
Jul 06, 2015 | 11.85 | 11.96 | 11.61 | 11.88 | 91,818 | +0.13(+1.11%) |
Jul 02, 2015 | 11.65 | 11.75 | 11.75 | 11.75 | 61,400 | +0.11(+0.95%) |