Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.510 | 4.630 | 4.300 | 4.400 | 63,771 | -0.06(-1.35%) |
Oct 29, 2015 | 4.400 | 4.900 | 4.300 | 4.460 | 189,214 | +0.15(+3.48%) |
Oct 28, 2015 | 3.680 | 4.560 | 3.640 | 4.310 | 290,332 | +0.74(+20.73%) |
Oct 27, 2015 | 3.650 | 3.790 | 3.450 | 3.570 | 128,537 | +0.03(+0.85%) |
Oct 26, 2015 | 3.670 | 3.820 | 3.440 | 3.540 | 128,304 | -0.19(-5.09%) |
Oct 23, 2015 | 3.370 | 3.890 | 3.150 | 3.730 | 180,321 | +0.46(+14.07%) |
Oct 22, 2015 | 3.560 | 3.780 | 3.123 | 3.270 | 229,648 | -0.19(-5.49%) |
Oct 21, 2015 | 3.870 | 3.870 | 3.340 | 3.460 | 228,601 | -0.44(-11.28%) |
Oct 20, 2015 | 4.440 | 4.440 | 3.750 | 3.900 | 156,123 | -0.45(-10.34%) |
Oct 19, 2015 | 4.700 | 4.700 | 4.300 | 4.350 | 88,011 | -0.33(-7.05%) |
Oct 16, 2015 | 4.870 | 4.870 | 4.550 | 4.680 | 151,173 | -0.21(-4.29%) |
Oct 15, 2015 | 4.370 | 4.950 | 4.300 | 4.890 | 92,360 | +0.58(+13.46%) |
Oct 14, 2015 | 4.810 | 5.000 | 4.270 | 4.310 | 121,734 | -0.47(-9.83%) |
Oct 13, 2015 | 5.150 | 5.180 | 4.740 | 4.780 | 78,432 | -0.36(-7.00%) |
Oct 12, 2015 | 5.500 | 5.709 | 5.050 | 5.140 | 97,449 | -0.53(-9.35%) |
Oct 09, 2015 | 5.490 | 5.830 | 5.490 | 5.670 | 51,418 | +0.17(+3.09%) |
Oct 08, 2015 | 5.740 | 6.000 | 5.130 | 5.500 | 60,115 | -0.23(-4.01%) |
Oct 07, 2015 | 5.590 | 6.000 | 5.340 | 5.730 | 137,638 | +0.24(+4.37%) |
Oct 06, 2015 | 6.000 | 6.711 | 5.270 | 5.490 | 153,603 | -0.31(-5.34%) |
Oct 05, 2015 | 5.710 | 6.000 | 5.140 | 5.800 | 158,484 | +0.14(+2.47%) |
Oct 02, 2015 | 5.630 | 5.860 | 5.530 | 5.660 | 36,511 | -0.03(-0.53%) |
Oct 01, 2015 | 5.180 | 5.840 | 5.030 | 5.690 | 82,116 | +0.36(+6.75%) |
Sep 30, 2015 | 5.000 | 5.410 | 4.610 | 5.330 | 56,169 | +0.52(+10.81%) |
Sep 29, 2015 | 5.500 | 5.500 | 4.670 | 4.810 | 115,241 | -0.71(-12.86%) |
Sep 28, 2015 | 6.050 | 6.050 | 5.500 | 5.520 | 125,244 | -0.77(-12.24%) |
Sep 25, 2015 | 6.920 | 6.920 | 6.200 | 6.290 | 73,566 | -0.56(-8.18%) |
Sep 24, 2015 | 7.000 | 7.000 | 6.480 | 6.850 | 40,327 | -0.18(-2.56%) |
Sep 23, 2015 | 6.955 | 7.140 | 6.910 | 7.030 | 28,669 | +0.12(+1.74%) |
Sep 22, 2015 | 6.810 | 7.130 | 6.710 | 6.910 | 82,106 | +0.01(+0.14%) |
Sep 21, 2015 | 7.070 | 7.070 | 6.710 | 6.900 | 56,442 | -0.03(-0.43%) |
Sep 18, 2015 | 6.960 | 7.180 | 6.770 | 6.930 | 47,360 | -0.14(-1.98%) |
Sep 17, 2015 | 6.520 | 7.190 | 6.520 | 7.070 | 87,753 | +0.44(+6.64%) |
Sep 16, 2015 | 6.550 | 6.730 | 6.290 | 6.630 | 47,475 | +0.14(+2.16%) |
Sep 15, 2015 | 6.440 | 6.510 | 6.134 | 6.490 | 27,294 | +0.17(+2.69%) |
Sep 14, 2015 | 6.360 | 6.380 | 5.800 | 6.320 | 48,559 | -0.04(-0.63%) |
Sep 11, 2015 | 5.980 | 6.650 | 5.800 | 6.360 | 32,177 | +0.36(+6.00%) |
Sep 10, 2015 | 5.830 | 6.090 | 5.810 | 6.000 | 33,839 | +0.17(+2.92%) |
Sep 09, 2015 | 6.440 | 6.440 | 5.750 | 5.830 | 52,724 | -0.49(-7.75%) |
Sep 08, 2015 | 6.160 | 6.380 | 6.160 | 6.320 | 29,543 | +0.27(+4.46%) |
Sep 04, 2015 | 5.980 | 6.050 | 6.050 | 6.050 | 11,800 | +0.18(+3.07%) |
Sep 03, 2015 | 6.270 | 6.300 | 5.870 | 5.870 | 15,375 | -0.36(-5.78%) |
Sep 02, 2015 | 6.280 | 6.330 | 6.030 | 6.230 | 33,580 | +0.02(+0.32%) |
Sep 01, 2015 | 6.400 | 6.650 | 6.140 | 6.210 | 43,867 | -0.32(-4.90%) |
Aug 31, 2015 | 7.270 | 7.270 | 6.450 | 6.530 | 53,098 | -0.68(-9.43%) |
Aug 28, 2015 | 6.650 | 7.290 | 6.650 | 7.210 | 41,616 | +0.54(+8.10%) |
Aug 27, 2015 | 6.710 | 6.830 | 6.550 | 6.670 | 52,797 | +0.06(+0.91%) |
Aug 26, 2015 | 6.190 | 6.650 | 6.100 | 6.610 | 70,512 | +0.48(+7.83%) |
Aug 25, 2015 | 6.150 | 6.220 | 5.890 | 6.130 | 65,750 | +0.23(+3.90%) |
Aug 24, 2015 | 5.670 | 6.350 | 5.000 | 5.900 | 136,134 | -0.34(-5.45%) |
Aug 21, 2015 | 5.690 | 6.460 | 5.690 | 6.240 | 125,714 | +0.42(+7.22%) |
Aug 20, 2015 | 6.880 | 6.910 | 5.700 | 5.820 | 231,682 | -1.09(-15.77%) |
Aug 19, 2015 | 7.563 | 7.650 | 6.820 | 6.910 | 109,078 | -0.84(-10.84%) |
Aug 18, 2015 | 7.752 | 8.050 | 7.690 | 7.750 | 100,719 | +0.08(+0.98%) |
Aug 17, 2015 | 7.460 | 7.740 | 7.353 | 7.675 | 30,465 | +0.21(+2.88%) |
Aug 14, 2015 | 7.500 | 7.615 | 7.380 | 7.460 | 40,989 | -0.01(-0.13%) |
Aug 13, 2015 | 7.430 | 7.840 | 7.290 | 7.470 | 78,738 | +0.11(+1.49%) |
Aug 12, 2015 | 7.020 | 7.460 | 6.850 | 7.360 | 67,340 | +0.27(+3.81%) |
Aug 11, 2015 | 7.190 | 7.430 | 6.820 | 7.090 | 158,603 | -0.12(-1.66%) |
Aug 10, 2015 | 7.160 | 7.440 | 7.010 | 7.210 | 41,060 | +0.05(+0.70%) |
Aug 07, 2015 | 6.800 | 7.170 | 6.740 | 7.160 | 125,363 | +0.34(+4.99%) |
Aug 06, 2015 | 6.910 | 7.390 | 6.820 | 6.820 | 145,175 | -0.05(-0.73%) |
Aug 05, 2015 | 7.220 | 7.260 | 6.750 | 6.870 | 69,853 | -0.32(-4.45%) |
Aug 04, 2015 | 6.940 | 7.220 | 6.610 | 7.190 | 83,755 | +0.29(+4.20%) |