Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.200 | 7.750 | 7.090 | 7.690 | 868,632 | +0.30(+4.06%) |
Aug 28, 2015 | 7.030 | 7.520 | 6.930 | 7.390 | 729,436 | +0.33(+4.67%) |
Aug 27, 2015 | 6.720 | 7.080 | 6.660 | 7.060 | 900,299 | +0.45(+6.81%) |
Aug 26, 2015 | 6.590 | 6.740 | 6.430 | 6.610 | 624,527 | +0.14(+2.16%) |
Aug 25, 2015 | 6.640 | 6.690 | 6.460 | 6.470 | 910,003 | +0.02(+0.31%) |
Aug 24, 2015 | 6.450 | 6.920 | 6.380 | 6.450 | 809,632 | -0.33(-4.87%) |
Aug 21, 2015 | 6.760 | 6.980 | 6.630 | 6.780 | 918,449 | -0.12(-1.74%) |
Aug 20, 2015 | 7.060 | 7.200 | 6.885 | 6.900 | 660,943 | -0.15(-2.13%) |
Aug 19, 2015 | 7.270 | 7.390 | 6.850 | 7.050 | 896,478 | -0.26(-3.56%) |
Aug 18, 2015 | 7.440 | 7.495 | 7.220 | 7.310 | 899,657 | -0.18(-2.40%) |
Aug 17, 2015 | 7.450 | 7.640 | 7.300 | 7.490 | 989,565 | +0.00(+0.00%) |
Aug 14, 2015 | 7.300 | 7.635 | 7.300 | 7.490 | 938,995 | +0.06(+0.81%) |
Aug 13, 2015 | 7.260 | 7.480 | 7.195 | 7.430 | 1,010,696 | +0.09(+1.23%) |
Aug 12, 2015 | 7.110 | 7.450 | 7.010 | 7.340 | 1,619,759 | +0.14(+1.94%) |
Aug 11, 2015 | 6.520 | 7.280 | 6.420 | 7.200 | 2,605,313 | +0.33(+4.80%) |
Aug 10, 2015 | 5.390 | 7.570 | 5.380 | 6.870 | 5,154,946 | +1.68(+32.37%) |
Aug 07, 2015 | 5.930 | 6.650 | 5.120 | 5.190 | 3,163,042 | +0.19(+3.80%) |
Aug 06, 2015 | 4.840 | 5.030 | 4.790 | 5.000 | 962,297 | +0.12(+2.46%) |
Aug 05, 2015 | 4.910 | 4.970 | 4.775 | 4.880 | 687,758 | +0.10(+2.09%) |
Aug 04, 2015 | 4.720 | 4.820 | 4.630 | 4.780 | 659,804 | +0.07(+1.49%) |
Aug 03, 2015 | 4.730 | 4.900 | 4.620 | 4.710 | 540,754 | -0.05(-1.05%) |
Jul 31, 2015 | 4.910 | 4.910 | 4.720 | 4.760 | 386,159 | -0.13(-2.66%) |
Jul 30, 2015 | 4.940 | 5.075 | 4.870 | 4.890 | 464,626 | -0.06(-1.21%) |
Jul 29, 2015 | 4.850 | 5.050 | 4.850 | 4.950 | 998,549 | +0.07(+1.43%) |
Jul 28, 2015 | 4.930 | 4.970 | 4.790 | 4.880 | 867,123 | +0.01(+0.21%) |
Jul 27, 2015 | 4.930 | 4.980 | 4.820 | 4.870 | 551,634 | -0.13(-2.60%) |
Jul 24, 2015 | 5.210 | 5.280 | 4.980 | 5.000 | 814,974 | -0.30(-5.66%) |
Jul 23, 2015 | 5.220 | 5.335 | 4.960 | 5.300 | 986,997 | +0.10(+1.92%) |
Jul 22, 2015 | 5.490 | 5.490 | 5.170 | 5.200 | 451,105 | -0.34(-6.14%) |
Jul 21, 2015 | 5.620 | 5.770 | 5.530 | 5.540 | 385,918 | -0.07(-1.25%) |
Jul 20, 2015 | 5.680 | 5.770 | 5.530 | 5.610 | 407,614 | -0.11(-1.92%) |
Jul 17, 2015 | 5.900 | 5.920 | 5.570 | 5.720 | 862,056 | -0.18(-3.05%) |
Jul 16, 2015 | 6.190 | 6.290 | 5.865 | 5.900 | 544,109 | -0.27(-4.38%) |
Jul 15, 2015 | 6.260 | 6.360 | 6.160 | 6.170 | 489,357 | -0.18(-2.83%) |
Jul 14, 2015 | 6.140 | 6.490 | 6.090 | 6.350 | 385,878 | +0.20(+3.25%) |
Jul 13, 2015 | 6.060 | 6.220 | 5.960 | 6.150 | 523,075 | +0.08(+1.32%) |
Jul 10, 2015 | 6.270 | 6.400 | 6.060 | 6.070 | 449,636 | -0.15(-2.41%) |
Jul 09, 2015 | 6.140 | 6.325 | 6.010 | 6.220 | 637,590 | +0.24(+4.01%) |
Jul 08, 2015 | 6.110 | 6.270 | 5.880 | 5.980 | 560,021 | -0.18(-2.92%) |
Jul 07, 2015 | 6.010 | 6.270 | 5.770 | 6.160 | 761,134 | +0.17(+2.84%) |
Jul 06, 2015 | 6.030 | 6.200 | 5.900 | 5.990 | 788,872 | -0.18(-2.92%) |
Jul 02, 2015 | 6.070 | 6.170 | 6.170 | 6.170 | 466,900 | +0.15(+2.49%) |
Jul 01, 2015 | 6.400 | 6.420 | 5.935 | 6.020 | 782,836 | -0.36(-5.64%) |
Jun 30, 2015 | 6.370 | 6.400 | 6.270 | 6.380 | 436,753 | +0.06(+0.95%) |
Jun 29, 2015 | 6.130 | 6.360 | 6.026 | 6.320 | 805,856 | +0.12(+1.94%) |
Jun 26, 2015 | 6.090 | 6.210 | 5.850 | 6.200 | 1,655,034 | +0.11(+1.81%) |
Jun 25, 2015 | 6.240 | 6.250 | 6.050 | 6.090 | 374,722 | -0.13(-2.09%) |
Jun 24, 2015 | 6.200 | 6.400 | 6.200 | 6.220 | 572,654 | -0.04(-0.64%) |
Jun 23, 2015 | 6.190 | 6.300 | 6.105 | 6.260 | 316,565 | +0.06(+0.97%) |
Jun 22, 2015 | 6.200 | 6.280 | 6.080 | 6.200 | 472,982 | +0.03(+0.49%) |
Jun 19, 2015 | 6.460 | 6.510 | 6.110 | 6.170 | 902,981 | -0.31(-4.78%) |
Jun 18, 2015 | 6.760 | 6.770 | 6.410 | 6.480 | 426,736 | -0.27(-4.00%) |
Jun 17, 2015 | 6.660 | 6.880 | 6.660 | 6.750 | 378,701 | +0.16(+2.43%) |
Jun 16, 2015 | 6.620 | 6.680 | 6.400 | 6.590 | 431,791 | -0.06(-0.90%) |
Jun 15, 2015 | 6.670 | 6.805 | 6.570 | 6.650 | 344,347 | -0.10(-1.48%) |
Jun 12, 2015 | 6.800 | 6.860 | 6.720 | 6.750 | 345,527 | -0.09(-1.32%) |
Jun 11, 2015 | 6.970 | 6.970 | 6.668 | 6.840 | 427,395 | -0.12(-1.72%) |
Jun 10, 2015 | 6.550 | 7.030 | 6.520 | 6.960 | 839,243 | +0.52(+8.07%) |
Jun 09, 2015 | 6.520 | 6.590 | 6.400 | 6.440 | 320,773 | -0.01(-0.16%) |
Jun 08, 2015 | 6.500 | 6.570 | 6.410 | 6.450 | 299,703 | -0.10(-1.53%) |
Jun 05, 2015 | 6.330 | 6.570 | 6.310 | 6.550 | 394,294 | +0.18(+2.83%) |
Jun 04, 2015 | 6.490 | 6.525 | 6.335 | 6.370 | 275,803 | -0.18(-2.75%) |
Jun 03, 2015 | 6.390 | 6.610 | 6.370 | 6.550 | 741,944 | +0.16(+2.50%) |
Jun 02, 2015 | 6.350 | 6.490 | 6.330 | 6.390 | 706,820 | +0.12(+1.91%) |