Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.070 | 5.380 | 4.970 | 5.320 | 1,356,006 | +0.15(+2.90%) |
Aug 28, 2015 | 4.880 | 5.370 | 4.800 | 5.170 | 1,533,031 | +0.27(+5.51%) |
Aug 27, 2015 | 4.520 | 4.950 | 4.480 | 4.900 | 1,925,063 | +0.47(+10.61%) |
Aug 26, 2015 | 4.230 | 4.430 | 4.070 | 4.430 | 1,545,723 | +0.30(+7.26%) |
Aug 25, 2015 | 4.270 | 4.440 | 4.070 | 4.130 | 1,551,009 | +0.12(+2.99%) |
Aug 24, 2015 | 3.800 | 4.280 | 3.730 | 4.010 | 2,174,401 | -0.01(-0.25%) |
Aug 21, 2015 | 4.100 | 4.270 | 4.020 | 4.020 | 1,936,975 | -0.15(-3.60%) |
Aug 20, 2015 | 4.220 | 4.300 | 4.110 | 4.170 | 1,393,672 | -0.09(-2.11%) |
Aug 19, 2015 | 4.520 | 4.570 | 4.160 | 4.260 | 2,218,852 | -0.31(-6.78%) |
Aug 18, 2015 | 4.710 | 4.740 | 4.510 | 4.570 | 1,325,622 | -0.15(-3.18%) |
Aug 17, 2015 | 4.900 | 5.030 | 4.700 | 4.720 | 1,536,852 | -0.22(-4.45%) |
Aug 14, 2015 | 5.000 | 5.070 | 4.910 | 4.940 | 930,707 | -0.10(-1.98%) |
Aug 13, 2015 | 5.220 | 5.330 | 5.000 | 5.040 | 1,638,974 | -0.32(-5.97%) |
Aug 12, 2015 | 5.070 | 5.450 | 5.030 | 5.360 | 1,703,753 | +0.25(+4.89%) |
Aug 11, 2015 | 5.100 | 5.250 | 4.950 | 5.110 | 1,366,095 | -0.14(-2.67%) |
Aug 10, 2015 | 4.850 | 5.290 | 4.770 | 5.250 | 1,458,442 | +0.39(+8.02%) |
Aug 07, 2015 | 5.040 | 5.310 | 4.815 | 4.860 | 2,190,395 | -0.17(-3.38%) |
Aug 06, 2015 | 5.400 | 5.450 | 4.760 | 5.030 | 3,690,135 | -0.65(-11.44%) |
Aug 05, 2015 | 5.800 | 5.970 | 5.550 | 5.680 | 1,421,920 | -0.02(-0.35%) |
Aug 04, 2015 | 5.770 | 6.070 | 5.570 | 5.700 | 944,752 | -0.07(-1.21%) |
Aug 03, 2015 | 5.730 | 5.970 | 5.460 | 5.770 | 1,642,509 | +0.01(+0.17%) |
Jul 31, 2015 | 5.800 | 5.850 | 5.640 | 5.760 | 1,210,886 | -0.09(-1.54%) |
Jul 30, 2015 | 5.970 | 6.125 | 5.720 | 5.850 | 1,388,460 | -0.18(-2.99%) |
Jul 29, 2015 | 5.820 | 6.120 | 5.660 | 6.030 | 1,794,632 | +0.12(+2.03%) |
Jul 28, 2015 | 5.480 | 5.985 | 5.380 | 5.910 | 1,977,154 | +0.47(+8.64%) |
Jul 27, 2015 | 5.550 | 5.760 | 5.420 | 5.440 | 1,434,856 | -0.19(-3.37%) |
Jul 24, 2015 | 5.780 | 5.850 | 5.550 | 5.630 | 1,220,689 | -0.15(-2.60%) |
Jul 23, 2015 | 5.720 | 5.930 | 5.570 | 5.780 | 1,269,496 | +0.15(+2.66%) |
Jul 22, 2015 | 6.020 | 6.040 | 5.566 | 5.630 | 1,836,415 | -0.42(-6.94%) |
Jul 21, 2015 | 5.590 | 6.155 | 5.590 | 6.050 | 2,057,728 | +0.46(+8.23%) |
Jul 20, 2015 | 5.890 | 5.890 | 5.560 | 5.590 | 1,226,665 | -0.32(-5.41%) |
Jul 17, 2015 | 6.060 | 6.140 | 5.800 | 5.910 | 1,204,766 | -0.14(-2.31%) |
Jul 16, 2015 | 6.430 | 6.540 | 6.050 | 6.050 | 1,449,813 | -0.33(-5.17%) |
Jul 15, 2015 | 6.750 | 6.880 | 6.340 | 6.380 | 1,480,961 | -0.40(-5.90%) |
Jul 14, 2015 | 6.160 | 6.937 | 6.040 | 6.780 | 2,487,265 | +0.62(+10.06%) |
Jul 13, 2015 | 6.200 | 6.280 | 5.840 | 6.160 | 1,667,144 | -0.02(-0.32%) |
Jul 10, 2015 | 6.370 | 6.460 | 6.080 | 6.180 | 1,850,723 | -0.12(-1.90%) |
Jul 09, 2015 | 5.750 | 6.890 | 5.740 | 6.300 | 4,758,458 | +0.74(+13.31%) |
Jul 08, 2015 | 5.700 | 5.850 | 5.370 | 5.560 | 1,825,817 | -0.22(-3.81%) |
Jul 07, 2015 | 5.210 | 5.790 | 5.020 | 5.780 | 2,705,366 | +0.55(+10.52%) |
Jul 06, 2015 | 5.300 | 5.300 | 5.150 | 5.230 | 1,439,992 | -0.14(-2.61%) |
Jul 02, 2015 | 5.410 | 5.370 | 5.370 | 5.370 | 1,001,900 | -0.03(-0.56%) |
Jul 01, 2015 | 5.680 | 5.750 | 5.370 | 5.400 | 1,621,286 | -0.22(-3.91%) |
Jun 30, 2015 | 5.900 | 6.000 | 5.600 | 5.620 | 1,416,095 | -0.18(-3.10%) |
Jun 29, 2015 | 6.060 | 6.220 | 5.800 | 5.800 | 1,787,371 | -0.41(-6.60%) |
Jun 26, 2015 | 6.460 | 6.530 | 6.150 | 6.210 | 2,498,014 | -0.29(-4.46%) |
Jun 25, 2015 | 6.860 | 6.860 | 6.420 | 6.500 | 1,883,575 | -0.33(-4.83%) |
Jun 24, 2015 | 6.990 | 7.020 | 6.810 | 6.830 | 1,316,973 | -0.15(-2.15%) |
Jun 23, 2015 | 7.360 | 7.360 | 6.860 | 6.980 | 2,646,886 | -0.41(-5.55%) |
Jun 22, 2015 | 7.470 | 7.630 | 7.380 | 7.390 | 966,630 | -0.03(-0.40%) |
Jun 19, 2015 | 7.630 | 7.730 | 7.380 | 7.420 | 2,884,962 | -0.24(-3.13%) |
Jun 18, 2015 | 7.770 | 7.900 | 7.580 | 7.660 | 1,307,611 | -0.10(-1.29%) |
Jun 17, 2015 | 7.720 | 7.930 | 7.660 | 7.760 | 882,537 | +0.08(+1.04%) |
Jun 16, 2015 | 7.540 | 7.690 | 7.500 | 7.680 | 767,097 | +0.12(+1.59%) |
Jun 15, 2015 | 7.550 | 7.690 | 7.510 | 7.560 | 944,463 | -0.06(-0.79%) |
Jun 12, 2015 | 7.590 | 7.670 | 7.530 | 7.620 | 750,900 | -0.02(-0.26%) |
Jun 11, 2015 | 8.050 | 8.100 | 7.620 | 7.640 | 1,306,035 | -0.36(-4.50%) |
Jun 10, 2015 | 7.690 | 8.085 | 7.600 | 8.000 | 1,989,106 | +0.41(+5.40%) |
Jun 09, 2015 | 7.700 | 7.820 | 7.580 | 7.590 | 878,723 | -0.04(-0.52%) |
Jun 08, 2015 | 7.560 | 7.795 | 7.490 | 7.630 | 1,154,496 | +0.00(+0.00%) |
Jun 05, 2015 | 7.360 | 7.700 | 7.280 | 7.630 | 1,028,249 | +0.24(+3.25%) |
Jun 04, 2015 | 7.570 | 7.600 | 7.310 | 7.390 | 902,328 | -0.20(-2.64%) |
Jun 03, 2015 | 7.540 | 7.830 | 7.490 | 7.590 | 1,637,974 | +0.02(+0.26%) |
Jun 02, 2015 | 7.280 | 7.720 | 7.280 | 7.570 | 1,283,686 | +0.30(+4.13%) |