Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.730 | 4.810 | 4.710 | 4.730 | 255,847 | +0.01(+0.21%) |
Jul 30, 2015 | 4.730 | 4.750 | 4.675 | 4.720 | 414,024 | -0.04(-0.84%) |
Jul 29, 2015 | 4.770 | 4.840 | 4.750 | 4.760 | 593,718 | -0.02(-0.42%) |
Jul 28, 2015 | 4.690 | 4.800 | 4.620 | 4.780 | 255,043 | +0.10(+2.14%) |
Jul 27, 2015 | 4.580 | 4.690 | 4.480 | 4.680 | 812,299 | -0.10(-2.09%) |
Jul 24, 2015 | 4.780 | 4.780 | 4.680 | 4.780 | 696,322 | -0.01(-0.21%) |
Jul 23, 2015 | 4.790 | 4.820 | 4.760 | 4.790 | 339,642 | +0.00(+0.00%) |
Jul 22, 2015 | 4.780 | 4.810 | 4.720 | 4.790 | 453,277 | -0.01(-0.21%) |
Jul 21, 2015 | 4.820 | 4.820 | 4.730 | 4.800 | 523,798 | +0.01(+0.21%) |
Jul 20, 2015 | 4.800 | 4.850 | 4.760 | 4.790 | 745,735 | -0.02(-0.42%) |
Jul 17, 2015 | 4.800 | 4.860 | 4.770 | 4.810 | 612,744 | -0.01(-0.21%) |
Jul 16, 2015 | 4.730 | 4.860 | 4.730 | 4.820 | 977,629 | +0.10(+2.12%) |
Jul 15, 2015 | 4.810 | 4.880 | 4.700 | 4.720 | 1,225,102 | -0.09(-1.87%) |
Jul 14, 2015 | 4.830 | 4.830 | 4.730 | 4.810 | 829,624 | +0.01(+0.21%) |
Jul 13, 2015 | 4.830 | 4.900 | 4.750 | 4.800 | 1,217,394 | -0.01(-0.21%) |
Jul 10, 2015 | 4.630 | 4.840 | 4.530 | 4.810 | 3,290,708 | +0.11(+2.34%) |
Jul 09, 2015 | 4.270 | 4.840 | 4.255 | 4.700 | 5,631,148 | +0.98(+26.34%) |
Jul 08, 2015 | 3.760 | 3.940 | 3.385 | 3.720 | 5,095,381 | -0.28(-7.00%) |
Jul 07, 2015 | 4.500 | 4.500 | 3.700 | 4.000 | 5,154,951 | -0.50(-11.11%) |
Jul 06, 2015 | 4.540 | 4.630 | 3.910 | 4.500 | 3,486,762 | -0.16(-3.43%) |
Jul 02, 2015 | 4.810 | 4.660 | 4.660 | 4.660 | 873,700 | -0.18(-3.72%) |
Jul 01, 2015 | 4.830 | 4.920 | 4.770 | 4.840 | 1,089,247 | -0.02(-0.41%) |
Jun 30, 2015 | 4.620 | 4.940 | 4.620 | 4.860 | 1,860,830 | +0.28(+6.11%) |
Jun 29, 2015 | 4.700 | 4.770 | 4.570 | 4.580 | 1,906,875 | -0.18(-3.78%) |
Jun 26, 2015 | 4.820 | 4.880 | 4.620 | 4.760 | 2,525,078 | -0.12(-2.46%) |
Jun 25, 2015 | 4.820 | 4.980 | 4.820 | 4.880 | 1,389,983 | +0.03(+0.62%) |
Jun 24, 2015 | 4.900 | 4.950 | 4.780 | 4.850 | 1,824,468 | -0.09(-1.82%) |
Jun 23, 2015 | 5.010 | 5.020 | 4.920 | 4.940 | 2,057,427 | -0.07(-1.40%) |
Jun 22, 2015 | 4.990 | 5.080 | 4.750 | 5.010 | 4,785,980 | -0.01(-0.20%) |
Jun 19, 2015 | 5.000 | 5.280 | 4.760 | 5.020 | 23,290,718 | +1.50(+42.61%) |
Jun 18, 2015 | 4.600 | 4.600 | 3.510 | 3.520 | 11,327,639 | -1.11(-23.97%) |
Jun 17, 2015 | 5.680 | 5.700 | 4.630 | 4.630 | 5,130,500 | -1.08(-18.91%) |
Jun 16, 2015 | 6.000 | 6.040 | 5.670 | 5.710 | 2,147,231 | -0.26(-4.36%) |
Jun 15, 2015 | 7.620 | 7.700 | 5.800 | 5.970 | 6,178,140 | -1.29(-17.77%) |
Jun 12, 2015 | 7.000 | 7.480 | 6.950 | 7.260 | 1,571,245 | +0.27(+3.86%) |
Jun 11, 2015 | 6.940 | 7.090 | 6.920 | 6.990 | 599,162 | +0.03(+0.43%) |
Jun 10, 2015 | 6.990 | 7.000 | 6.910 | 6.960 | 428,865 | -0.05(-0.71%) |
Jun 09, 2015 | 7.200 | 7.200 | 6.850 | 7.010 | 758,372 | -0.19(-2.64%) |
Jun 08, 2015 | 7.200 | 7.270 | 6.955 | 7.200 | 870,656 | +0.13(+1.84%) |
Jun 05, 2015 | 7.060 | 7.230 | 6.960 | 7.070 | 1,064,024 | -0.07(-0.98%) |
Jun 04, 2015 | 7.450 | 7.490 | 7.000 | 7.140 | 688,236 | -0.20(-2.72%) |
Jun 03, 2015 | 7.400 | 7.630 | 7.210 | 7.340 | 1,649,111 | +0.17(+2.37%) |
Jun 02, 2015 | 7.080 | 7.200 | 6.730 | 7.170 | 957,638 | +0.22(+3.17%) |
Jun 01, 2015 | 6.600 | 7.260 | 6.550 | 6.950 | 2,427,736 | +0.61(+9.62%) |
May 29, 2015 | 6.140 | 6.420 | 6.095 | 6.340 | 776,023 | +0.17(+2.76%) |
May 28, 2015 | 6.140 | 6.310 | 6.000 | 6.170 | 829,046 | -0.01(-0.16%) |
May 27, 2015 | 6.000 | 6.250 | 5.870 | 6.180 | 831,481 | +0.37(+6.37%) |
May 26, 2015 | 6.010 | 6.370 | 5.800 | 5.810 | 2,024,156 | -0.25(-4.13%) |
May 22, 2015 | 5.800 | 6.060 | 6.060 | 6.060 | 913,800 | +0.29(+5.03%) |
May 21, 2015 | 6.000 | 6.040 | 5.670 | 5.770 | 1,106,351 | -0.30(-4.94%) |
May 20, 2015 | 6.130 | 6.500 | 5.770 | 6.070 | 2,163,567 | -0.12(-1.94%) |
May 19, 2015 | 5.200 | 6.600 | 5.200 | 6.190 | 3,235,461 | +0.68(+12.34%) |
May 18, 2015 | 5.150 | 5.590 | 5.100 | 5.510 | 2,069,436 | +0.43(+8.46%) |
May 15, 2015 | 5.150 | 5.160 | 4.800 | 5.080 | 1,040,370 | -0.04(-0.78%) |
May 14, 2015 | 4.510 | 5.150 | 4.510 | 5.120 | 1,911,536 | +0.63(+14.03%) |
May 13, 2015 | 4.410 | 4.590 | 4.350 | 4.490 | 704,600 | +0.22(+5.15%) |
May 12, 2015 | 4.500 | 4.560 | 4.135 | 4.270 | 822,589 | -0.17(-3.83%) |
May 11, 2015 | 4.430 | 4.725 | 4.420 | 4.440 | 962,867 | +0.04(+0.91%) |
May 08, 2015 | 4.380 | 4.530 | 4.350 | 4.400 | 1,003,440 | +0.05(+1.15%) |
May 07, 2015 | 4.470 | 4.630 | 4.255 | 4.350 | 790,439 | -0.10(-2.25%) |
May 06, 2015 | 4.030 | 4.500 | 4.020 | 4.450 | 1,003,093 | +0.51(+12.94%) |
May 05, 2015 | 4.420 | 4.440 | 3.910 | 3.940 | 1,530,284 | -0.49(-11.06%) |
May 04, 2015 | 4.750 | 4.800 | 4.410 | 4.430 | 882,269 | -0.28(-5.94%) |