Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.130 | 6.180 | 6.090 | 6.170 | 56,258 | +0.07(+1.15%) |
Jul 30, 2015 | 6.140 | 6.220 | 6.060 | 6.100 | 106,217 | -0.13(-2.09%) |
Jul 29, 2015 | 6.230 | 6.300 | 6.160 | 6.230 | 82,303 | -0.03(-0.48%) |
Jul 28, 2015 | 6.160 | 6.440 | 6.060 | 6.260 | 296,839 | +0.60(+10.60%) |
Jul 27, 2015 | 5.710 | 5.710 | 5.575 | 5.660 | 104,410 | +0.19(+3.47%) |
Jul 24, 2015 | 5.430 | 5.500 | 5.420 | 5.470 | 71,251 | +0.05(+0.92%) |
Jul 23, 2015 | 5.680 | 5.700 | 5.380 | 5.420 | 113,836 | -0.18(-3.21%) |
Jul 22, 2015 | 5.750 | 5.750 | 5.550 | 5.600 | 146,031 | -0.08(-1.41%) |
Jul 21, 2015 | 5.730 | 5.820 | 5.650 | 5.680 | 149,374 | -0.19(-3.24%) |
Jul 20, 2015 | 5.830 | 5.890 | 5.670 | 5.870 | 299,852 | +0.87(+17.40%) |
Jul 17, 2015 | 5.120 | 5.160 | 4.870 | 5.000 | 132,938 | -0.13(-2.53%) |
Jul 16, 2015 | 4.920 | 5.190 | 4.880 | 5.130 | 400,723 | +0.79(+18.20%) |
Jul 15, 2015 | 4.190 | 4.350 | 4.190 | 4.340 | 498,730 | +0.25(+6.11%) |
Jul 14, 2015 | 4.080 | 4.100 | 4.010 | 4.090 | 380,472 | +0.15(+3.81%) |
Jul 13, 2015 | 3.920 | 3.940 | 3.820 | 3.940 | 71,317 | +0.22(+5.91%) |
Jul 10, 2015 | 3.730 | 3.750 | 3.680 | 3.720 | 17,650 | +0.07(+1.92%) |
Jul 09, 2015 | 3.670 | 3.730 | 3.600 | 3.650 | 33,080 | +0.10(+2.82%) |
Jul 08, 2015 | 3.700 | 3.700 | 3.530 | 3.550 | 85,977 | -0.20(-5.33%) |
Jul 07, 2015 | 3.770 | 3.770 | 3.560 | 3.750 | 77,588 | +0.03(+0.81%) |
Jul 06, 2015 | 3.750 | 3.810 | 3.680 | 3.720 | 36,515 | -0.10(-2.62%) |
Jul 02, 2015 | 3.830 | 3.820 | 3.820 | 3.820 | 31,300 | -0.02(-0.52%) |
Jul 01, 2015 | 3.860 | 3.880 | 3.710 | 3.840 | 125,342 | +0.02(+0.52%) |
Jun 30, 2015 | 4.040 | 4.220 | 3.780 | 3.820 | 395,324 | -0.15(-3.78%) |
Jun 29, 2015 | 4.090 | 4.110 | 3.960 | 3.970 | 56,731 | -0.13(-3.17%) |
Jun 26, 2015 | 4.090 | 4.110 | 4.070 | 4.100 | 53,534 | +0.01(+0.24%) |
Jun 25, 2015 | 4.010 | 4.180 | 4.010 | 4.090 | 123,389 | +0.25(+6.51%) |
Jun 24, 2015 | 3.870 | 3.880 | 3.830 | 3.840 | 17,315 | -0.11(-2.78%) |
Jun 23, 2015 | 3.980 | 3.980 | 3.890 | 3.950 | 31,594 | +0.04(+1.02%) |
Jun 22, 2015 | 3.920 | 3.990 | 3.860 | 3.910 | 77,254 | +0.07(+1.82%) |
Jun 19, 2015 | 3.840 | 3.860 | 3.830 | 3.840 | 18,014 | +0.00(+0.00%) |
Jun 18, 2015 | 3.840 | 3.860 | 3.810 | 3.840 | 19,846 | -0.02(-0.52%) |
Jun 17, 2015 | 3.830 | 3.860 | 3.780 | 3.860 | 63,752 | +0.05(+1.31%) |
Jun 16, 2015 | 3.863 | 3.870 | 3.800 | 3.810 | 68,817 | -0.05(-1.30%) |
Jun 15, 2015 | 3.840 | 3.860 | 3.780 | 3.860 | 45,997 | -0.05(-1.28%) |
Jun 12, 2015 | 3.920 | 3.930 | 3.890 | 3.910 | 31,798 | -0.04(-1.01%) |
Jun 11, 2015 | 3.970 | 3.970 | 3.930 | 3.950 | 20,553 | -0.02(-0.50%) |
Jun 10, 2015 | 3.980 | 4.000 | 3.920 | 3.970 | 50,635 | +0.02(+0.51%) |
Jun 09, 2015 | 4.020 | 4.040 | 3.950 | 3.950 | 68,669 | -0.09(-2.23%) |
Jun 08, 2015 | 4.060 | 4.080 | 4.020 | 4.040 | 25,224 | -0.02(-0.49%) |
Jun 05, 2015 | 4.090 | 4.129 | 4.060 | 4.060 | 43,322 | -0.05(-1.22%) |
Jun 04, 2015 | 4.050 | 4.150 | 4.040 | 4.110 | 57,958 | +0.05(+1.23%) |
Jun 03, 2015 | 4.090 | 4.100 | 4.050 | 4.060 | 35,244 | -0.04(-0.98%) |
Jun 02, 2015 | 4.120 | 4.130 | 4.040 | 4.100 | 77,415 | -0.08(-1.91%) |
Jun 01, 2015 | 4.230 | 4.250 | 4.160 | 4.180 | 81,566 | +0.08(+1.95%) |
May 29, 2015 | 4.140 | 4.140 | 4.070 | 4.100 | 39,643 | -0.02(-0.49%) |
May 28, 2015 | 4.090 | 4.120 | 4.060 | 4.120 | 59,698 | +0.20(+5.10%) |
May 27, 2015 | 3.930 | 3.940 | 3.890 | 3.920 | 80,859 | +0.03(+0.77%) |
May 26, 2015 | 3.970 | 3.980 | 3.880 | 3.890 | 97,183 | -0.16(-3.95%) |
May 22, 2015 | 4.080 | 4.050 | 4.050 | 4.050 | 15,700 | -0.01(-0.25%) |
May 21, 2015 | 4.090 | 4.120 | 4.030 | 4.060 | 29,265 | +0.02(+0.50%) |
May 20, 2015 | 4.070 | 4.070 | 4.020 | 4.040 | 68,726 | -0.08(-1.94%) |
May 19, 2015 | 4.150 | 4.174 | 4.120 | 4.120 | 78,973 | +0.01(+0.24%) |
May 18, 2015 | 4.090 | 4.150 | 4.080 | 4.110 | 47,256 | +0.04(+0.98%) |
May 15, 2015 | 4.000 | 4.100 | 4.000 | 4.070 | 98,329 | +0.05(+1.24%) |
May 14, 2015 | 4.110 | 4.140 | 4.020 | 4.020 | 214,537 | -0.15(-3.60%) |
May 13, 2015 | 4.280 | 4.280 | 4.070 | 4.170 | 141,974 | -0.08(-1.88%) |
May 12, 2015 | 4.310 | 4.350 | 4.210 | 4.250 | 82,976 | -0.10(-2.30%) |
May 11, 2015 | 4.440 | 4.500 | 4.320 | 4.350 | 80,131 | -0.11(-2.47%) |
May 08, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 87,395 | +0.04(+0.90%) |
May 07, 2015 | 4.500 | 4.510 | 4.420 | 4.420 | 101,085 | -0.11(-2.43%) |
May 06, 2015 | 4.580 | 4.600 | 4.520 | 4.530 | 53,017 | -0.10(-2.16%) |
May 05, 2015 | 4.700 | 4.720 | 4.600 | 4.630 | 37,073 | -0.14(-2.94%) |
May 04, 2015 | 4.730 | 4.880 | 4.693 | 4.770 | 102,839 | +0.17(+3.70%) |