Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.040 | 6.145 | 5.920 | 5.950 | 10,132,489 | -0.10(-1.65%) |
Aug 28, 2015 | 6.050 | 6.170 | 5.960 | 6.050 | 4,767,724 | -0.04(-0.66%) |
Aug 27, 2015 | 6.000 | 6.230 | 5.730 | 6.090 | 11,483,028 | +0.45(+7.98%) |
Aug 26, 2015 | 5.470 | 5.640 | 5.100 | 5.640 | 6,018,864 | +0.42(+8.05%) |
Aug 25, 2015 | 5.710 | 5.720 | 5.175 | 5.220 | 5,332,781 | +0.14(+2.76%) |
Aug 24, 2015 | 4.810 | 5.630 | 4.560 | 5.080 | 8,364,674 | -0.17(-3.24%) |
Aug 21, 2015 | 5.270 | 5.400 | 4.890 | 5.250 | 10,380,206 | -0.15(-2.78%) |
Aug 20, 2015 | 5.590 | 5.650 | 5.390 | 5.400 | 5,322,975 | -0.32(-5.59%) |
Aug 19, 2015 | 5.690 | 5.810 | 5.500 | 5.720 | 4,445,147 | +0.00(+0.00%) |
Aug 18, 2015 | 6.010 | 6.040 | 5.710 | 5.720 | 3,527,478 | -0.33(-5.45%) |
Aug 17, 2015 | 5.820 | 6.050 | 5.730 | 6.050 | 2,730,060 | +0.23(+3.95%) |
Aug 14, 2015 | 5.890 | 5.950 | 5.670 | 5.820 | 3,339,445 | -0.09(-1.52%) |
Aug 13, 2015 | 5.900 | 6.250 | 5.880 | 5.910 | 5,526,670 | +0.06(+1.03%) |
Aug 12, 2015 | 5.660 | 5.935 | 5.460 | 5.850 | 6,177,317 | +0.13(+2.27%) |
Aug 11, 2015 | 5.940 | 5.940 | 5.600 | 5.720 | 4,485,963 | -0.26(-4.35%) |
Aug 10, 2015 | 6.000 | 6.200 | 5.930 | 5.980 | 4,748,734 | +0.08(+1.36%) |
Aug 07, 2015 | 5.910 | 5.990 | 5.650 | 5.900 | 5,105,851 | +0.01(+0.17%) |
Aug 06, 2015 | 6.300 | 6.400 | 5.840 | 5.890 | 7,381,582 | -0.39(-6.21%) |
Aug 05, 2015 | 6.690 | 6.805 | 6.220 | 6.280 | 9,728,911 | -0.34(-5.14%) |
Aug 04, 2015 | 6.250 | 6.670 | 6.250 | 6.620 | 14,611,614 | +0.50(+8.17%) |
Aug 03, 2015 | 5.770 | 6.309 | 5.760 | 6.120 | 6,493,165 | +0.39(+6.81%) |
Jul 31, 2015 | 5.520 | 6.120 | 5.510 | 5.730 | 7,412,202 | +0.19(+3.43%) |
Jul 30, 2015 | 5.530 | 5.650 | 5.454 | 5.540 | 3,477,203 | -0.06(-1.07%) |
Jul 29, 2015 | 5.470 | 5.750 | 5.380 | 5.600 | 5,971,706 | +0.19(+3.51%) |
Jul 28, 2015 | 5.480 | 5.610 | 5.360 | 5.410 | 5,544,644 | -0.03(-0.55%) |
Jul 27, 2015 | 5.500 | 5.580 | 5.270 | 5.440 | 6,603,425 | -0.15(-2.68%) |
Jul 24, 2015 | 5.750 | 5.870 | 5.440 | 5.590 | 19,410,816 | -0.29(-4.93%) |
Jul 23, 2015 | 6.320 | 6.350 | 5.760 | 5.880 | 13,784,017 | -0.43(-6.81%) |
Jul 22, 2015 | 5.670 | 6.380 | 5.600 | 6.310 | 22,852,564 | +0.26(+4.30%) |
Jul 21, 2015 | 5.600 | 6.080 | 5.520 | 6.050 | 22,387,282 | +0.17(+2.89%) |
Jul 20, 2015 | 5.570 | 5.960 | 5.360 | 5.880 | 74,551,032 | +1.97(+50.38%) |
Jul 17, 2015 | 3.890 | 3.950 | 3.820 | 3.910 | 3,023,200 | +0.04(+1.03%) |
Jul 16, 2015 | 3.760 | 3.880 | 3.700 | 3.870 | 2,297,650 | +0.21(+5.74%) |
Jul 15, 2015 | 3.810 | 3.860 | 3.630 | 3.660 | 2,824,328 | -0.12(-3.17%) |
Jul 14, 2015 | 3.750 | 3.920 | 3.710 | 3.780 | 3,599,849 | -0.01(-0.26%) |
Jul 13, 2015 | 3.780 | 3.850 | 3.720 | 3.790 | 1,881,892 | +0.11(+2.99%) |
Jul 10, 2015 | 3.470 | 3.690 | 3.460 | 3.680 | 1,939,679 | +0.25(+7.29%) |
Jul 09, 2015 | 3.390 | 3.510 | 3.380 | 3.430 | 1,510,523 | +0.10(+3.00%) |
Jul 08, 2015 | 3.390 | 3.470 | 3.315 | 3.330 | 1,965,186 | -0.18(-5.13%) |
Jul 07, 2015 | 3.550 | 3.550 | 3.365 | 3.510 | 1,677,937 | +0.00(+0.00%) |
Jul 06, 2015 | 3.370 | 3.520 | 3.310 | 3.510 | 2,275,247 | +0.07(+2.03%) |
Jul 02, 2015 | 3.480 | 3.440 | 3.440 | 3.440 | 1,867,800 | -0.05(-1.43%) |
Jul 01, 2015 | 3.600 | 3.710 | 3.380 | 3.490 | 4,620,770 | -0.27(-7.18%) |
Jun 30, 2015 | 3.580 | 3.770 | 3.560 | 3.760 | 2,747,404 | +0.22(+6.21%) |
Jun 29, 2015 | 3.620 | 3.698 | 3.540 | 3.540 | 2,654,462 | -0.23(-6.10%) |
Jun 26, 2015 | 3.800 | 3.800 | 3.510 | 3.770 | 6,454,798 | -0.05(-1.31%) |
Jun 25, 2015 | 3.850 | 3.915 | 3.750 | 3.820 | 2,298,525 | -0.02(-0.52%) |
Jun 24, 2015 | 4.050 | 4.114 | 3.810 | 3.840 | 2,889,783 | -0.19(-4.71%) |
Jun 23, 2015 | 3.990 | 4.180 | 3.967 | 4.030 | 4,651,279 | +0.10(+2.54%) |
Jun 22, 2015 | 3.840 | 3.940 | 3.690 | 3.930 | 3,803,124 | +0.09(+2.34%) |
Jun 19, 2015 | 3.570 | 3.850 | 3.500 | 3.840 | 6,915,658 | +0.27(+7.56%) |
Jun 18, 2015 | 3.560 | 3.635 | 3.515 | 3.570 | 2,747,008 | +0.04(+1.13%) |
Jun 17, 2015 | 3.510 | 3.530 | 3.460 | 3.530 | 1,435,574 | +0.06(+1.73%) |
Jun 16, 2015 | 3.430 | 3.540 | 3.420 | 3.470 | 1,659,080 | +0.02(+0.58%) |
Jun 15, 2015 | 3.560 | 3.600 | 3.410 | 3.450 | 2,819,379 | -0.11(-3.09%) |
Jun 12, 2015 | 3.530 | 3.600 | 3.450 | 3.560 | 2,261,373 | +0.04(+1.14%) |
Jun 11, 2015 | 3.490 | 3.540 | 3.460 | 3.520 | 2,061,868 | +0.07(+2.03%) |
Jun 10, 2015 | 3.390 | 3.470 | 3.330 | 3.450 | 1,812,830 | +0.06(+1.77%) |
Jun 09, 2015 | 3.510 | 3.480 | 3.350 | 3.390 | 1,696,450 | -0.09(-2.59%) |
Jun 08, 2015 | 3.350 | 3.550 | 3.350 | 3.480 | 2,275,299 | +0.13(+3.88%) |
Jun 05, 2015 | 3.260 | 3.350 | 3.240 | 3.350 | 1,207,417 | +0.07(+2.13%) |
Jun 04, 2015 | 3.250 | 3.290 | 3.180 | 3.280 | 2,255,063 | +0.04(+1.23%) |
Jun 03, 2015 | 3.360 | 3.390 | 3.180 | 3.240 | 2,607,651 | -0.10(-2.99%) |
Jun 02, 2015 | 3.450 | 3.480 | 3.320 | 3.340 | 2,105,164 | -0.10(-2.91%) |