Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.070 | 8.390 | 7.930 | 8.300 | 5,500,876 | +0.46(+5.87%) |
Jun 29, 2015 | 7.830 | 8.200 | 7.682 | 7.840 | 5,193,667 | -0.38(-4.62%) |
Jun 26, 2015 | 8.100 | 8.390 | 7.900 | 8.220 | 5,513,560 | +0.12(+1.42%) |
Jun 25, 2015 | 8.300 | 8.390 | 7.945 | 8.105 | 3,788,645 | -0.20(-2.35%) |
Jun 24, 2015 | 8.030 | 8.710 | 7.920 | 8.300 | 6,303,122 | +0.18(+2.22%) |
Jun 23, 2015 | 8.530 | 8.620 | 7.840 | 8.120 | 6,876,377 | -0.15(-1.81%) |
Jun 22, 2015 | 9.100 | 9.230 | 8.100 | 8.270 | 12,804,652 | -0.80(-8.82%) |
Jun 19, 2015 | 9.190 | 9.520 | 8.770 | 9.070 | 23,105,464 | -0.10(-1.09%) |
Jun 18, 2015 | 8.170 | 9.440 | 7.920 | 9.170 | 41,138,728 | +1.39(+17.87%) |
Jun 17, 2015 | 6.910 | 7.970 | 6.060 | 7.780 | 64,221,396 | +3.14(+67.67%) |
Jun 16, 2015 | 4.870 | 4.920 | 4.380 | 4.640 | 3,203,400 | -0.26(-5.31%) |
Jun 15, 2015 | 4.980 | 4.990 | 4.870 | 4.900 | 1,207,062 | -0.10(-2.00%) |
Jun 12, 2015 | 5.140 | 5.150 | 4.950 | 5.000 | 1,244,714 | -0.15(-2.91%) |
Jun 11, 2015 | 4.990 | 5.190 | 4.870 | 5.150 | 1,795,539 | +0.16(+3.21%) |
Jun 10, 2015 | 5.010 | 5.050 | 4.860 | 4.990 | 1,442,518 | +0.02(+0.40%) |
Jun 09, 2015 | 5.150 | 5.120 | 4.900 | 4.970 | 2,016,778 | -0.15(-2.93%) |
Jun 08, 2015 | 4.970 | 5.180 | 4.832 | 5.120 | 4,749,258 | +0.22(+4.49%) |
Jun 05, 2015 | 4.700 | 4.920 | 4.600 | 4.900 | 2,596,992 | +0.20(+4.26%) |
Jun 04, 2015 | 4.690 | 4.930 | 4.550 | 4.700 | 4,201,251 | -0.02(-0.42%) |
Jun 03, 2015 | 4.490 | 4.790 | 4.460 | 4.720 | 8,237,443 | +0.32(+7.27%) |
Jun 02, 2015 | 4.350 | 4.470 | 4.300 | 4.400 | 2,162,604 | +0.04(+0.92%) |
Jun 01, 2015 | 4.370 | 4.450 | 4.260 | 4.360 | 1,853,784 | +0.06(+1.40%) |
May 29, 2015 | 4.300 | 4.390 | 4.280 | 4.300 | 1,057,650 | -0.03(-0.69%) |
May 28, 2015 | 4.290 | 4.350 | 4.180 | 4.330 | 890,528 | -0.01(-0.23%) |
May 27, 2015 | 4.500 | 4.440 | 4.200 | 4.340 | 1,635,531 | -0.10(-2.25%) |
May 26, 2015 | 4.380 | 4.480 | 4.313 | 4.440 | 1,687,666 | +0.09(+2.07%) |
May 22, 2015 | 4.550 | 4.350 | 4.350 | 4.350 | 6,217,700 | +0.06(+1.40%) |
May 21, 2015 | 3.970 | 4.400 | 3.960 | 4.290 | 5,277,922 | +0.29(+7.25%) |
May 20, 2015 | 3.980 | 4.000 | 3.800 | 4.000 | 1,773,929 | +0.09(+2.30%) |
May 19, 2015 | 3.950 | 4.030 | 3.830 | 3.910 | 1,773,324 | +0.01(+0.26%) |
May 18, 2015 | 4.000 | 4.170 | 3.760 | 3.900 | 11,528,743 | +0.38(+10.80%) |
May 15, 2015 | 3.480 | 3.540 | 3.390 | 3.520 | 2,503,884 | +0.04(+1.15%) |
May 14, 2015 | 3.420 | 3.530 | 3.350 | 3.480 | 1,356,894 | +0.06(+1.75%) |
May 13, 2015 | 3.480 | 3.500 | 3.350 | 3.420 | 1,388,189 | -0.04(-1.16%) |
May 12, 2015 | 3.570 | 3.600 | 3.360 | 3.460 | 1,624,266 | -0.15(-4.16%) |
May 11, 2015 | 3.600 | 3.750 | 3.510 | 3.610 | 954,733 | +0.01(+0.28%) |
May 08, 2015 | 3.730 | 3.760 | 3.525 | 3.600 | 1,027,802 | -0.08(-2.17%) |
May 07, 2015 | 3.570 | 3.690 | 3.520 | 3.680 | 677,475 | +0.12(+3.37%) |
May 06, 2015 | 3.450 | 3.600 | 3.440 | 3.560 | 1,397,767 | +0.12(+3.49%) |
May 05, 2015 | 3.640 | 3.670 | 3.380 | 3.440 | 2,884,891 | -0.21(-5.75%) |
May 04, 2015 | 3.560 | 3.670 | 3.500 | 3.650 | 1,723,420 | +0.11(+3.11%) |
May 01, 2015 | 3.520 | 3.620 | 3.370 | 3.540 | 1,232,987 | +0.04(+1.14%) |
Apr 30, 2015 | 3.640 | 3.750 | 3.470 | 3.500 | 2,067,868 | -0.19(-5.15%) |
Apr 29, 2015 | 3.620 | 3.770 | 3.570 | 3.690 | 1,381,587 | +0.03(+0.82%) |
Apr 28, 2015 | 3.740 | 3.800 | 3.600 | 3.660 | 1,274,768 | -0.10(-2.66%) |
Apr 27, 2015 | 4.040 | 4.050 | 3.610 | 3.760 | 1,622,445 | -0.25(-6.23%) |
Apr 24, 2015 | 4.070 | 4.080 | 3.960 | 4.010 | 606,620 | -0.10(-2.43%) |
Apr 23, 2015 | 4.000 | 4.110 | 3.930 | 4.110 | 536,895 | +0.10(+2.49%) |
Apr 22, 2015 | 4.060 | 4.140 | 3.920 | 4.010 | 1,117,461 | -0.06(-1.47%) |
Apr 21, 2015 | 4.170 | 4.225 | 4.030 | 4.070 | 1,073,153 | -0.11(-2.63%) |
Apr 20, 2015 | 4.400 | 4.400 | 4.140 | 4.180 | 2,633,652 | -0.18(-4.13%) |
Apr 17, 2015 | 4.430 | 4.500 | 4.290 | 4.360 | 1,461,277 | -0.14(-3.11%) |
Apr 16, 2015 | 4.480 | 4.520 | 4.355 | 4.500 | 1,376,263 | +0.02(+0.45%) |
Apr 15, 2015 | 4.390 | 4.480 | 4.310 | 4.480 | 1,661,207 | +0.10(+2.28%) |
Apr 14, 2015 | 4.390 | 4.420 | 4.290 | 4.380 | 534,906 | -0.02(-0.45%) |
Apr 13, 2015 | 4.130 | 4.420 | 4.050 | 4.400 | 2,022,771 | +0.22(+5.26%) |
Apr 10, 2015 | 4.300 | 4.310 | 4.170 | 4.180 | 445,217 | -0.07(-1.65%) |
Apr 09, 2015 | 4.230 | 4.330 | 4.190 | 4.250 | 828,453 | +0.01(+0.24%) |
Apr 08, 2015 | 4.210 | 4.270 | 4.060 | 4.240 | 1,646,496 | +0.00(+0.00%) |
Apr 07, 2015 | 4.450 | 4.500 | 4.164 | 4.240 | 2,317,017 | -0.21(-4.72%) |
Apr 06, 2015 | 4.400 | 4.510 | 4.290 | 4.450 | 1,271,083 | +0.00(+0.00%) |
Apr 02, 2015 | 4.580 | 4.450 | 4.450 | 4.450 | 1,785,800 | -0.14(-3.16%) |