Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.066 | 7.354 | 6.840 | 7.318 | 5,148,840 | +0.00(+0.00%) |
Aug 28, 2015 | 6.976 | 7.390 | 6.913 | 7.318 | 6,099,644 | +0.46(+6.70%) |
Aug 27, 2015 | 6.462 | 6.877 | 6.417 | 6.859 | 7,979,321 | +0.39(+5.99%) |
Aug 26, 2015 | 6.822 | 6.849 | 6.412 | 6.471 | 6,171,138 | -0.47(-6.75%) |
Aug 25, 2015 | 7.616 | 7.625 | 6.886 | 6.940 | 6,590,360 | -0.54(-7.23%) |
Aug 24, 2015 | 7.210 | 8.048 | 7.156 | 7.480 | 14,113,208 | +0.15(+2.09%) |
Aug 21, 2015 | 7.949 | 8.003 | 7.210 | 7.327 | 8,653,994 | -0.14(-1.93%) |
Aug 20, 2015 | 7.120 | 7.724 | 7.075 | 7.471 | 9,280,611 | +0.74(+10.98%) |
Aug 19, 2015 | 6.183 | 6.822 | 6.183 | 6.732 | 6,849,567 | +0.65(+10.67%) |
Aug 18, 2015 | 5.966 | 6.165 | 5.912 | 6.083 | 3,121,072 | +0.02(+0.30%) |
Aug 17, 2015 | 5.948 | 6.128 | 5.876 | 6.065 | 4,123,494 | +0.43(+7.68%) |
Aug 14, 2015 | 5.849 | 5.912 | 5.615 | 5.633 | 2,225,988 | -0.05(-0.79%) |
Aug 13, 2015 | 5.930 | 6.038 | 5.637 | 5.678 | 4,174,896 | -0.59(-9.35%) |
Aug 12, 2015 | 5.849 | 6.300 | 5.849 | 6.264 | 6,061,245 | +0.51(+8.93%) |
Aug 11, 2015 | 5.669 | 5.768 | 5.471 | 5.750 | 3,793,262 | +0.08(+1.43%) |
Aug 10, 2015 | 5.209 | 5.678 | 5.146 | 5.669 | 3,878,795 | +0.50(+9.77%) |
Aug 07, 2015 | 5.308 | 5.462 | 5.119 | 5.164 | 3,288,235 | -0.09(-1.72%) |
Aug 06, 2015 | 5.173 | 5.398 | 5.119 | 5.254 | 3,263,977 | +0.14(+2.64%) |
Aug 05, 2015 | 5.299 | 5.371 | 5.083 | 5.119 | 2,495,465 | -0.09(-1.73%) |
Aug 04, 2015 | 5.335 | 5.403 | 5.106 | 5.209 | 3,272,143 | -0.12(-2.20%) |
Aug 03, 2015 | 5.407 | 5.421 | 5.272 | 5.326 | 3,471,205 | -0.19(-3.43%) |
Jul 31, 2015 | 5.642 | 5.705 | 5.435 | 5.516 | 3,346,073 | +0.05(+0.82%) |
Jul 30, 2015 | 5.561 | 5.678 | 5.444 | 5.471 | 4,894,407 | -0.36(-6.18%) |
Jul 29, 2015 | 5.588 | 5.903 | 5.498 | 5.831 | 4,509,549 | +0.14(+2.37%) |
Jul 28, 2015 | 5.759 | 5.858 | 5.637 | 5.696 | 3,674,447 | -0.04(-0.63%) |
Jul 27, 2015 | 5.993 | 6.165 | 5.669 | 5.732 | 5,890,544 | -0.38(-6.19%) |
Jul 24, 2015 | 5.588 | 6.128 | 5.516 | 6.110 | 8,523,840 | +0.21(+3.51%) |
Jul 23, 2015 | 6.201 | 6.264 | 5.831 | 5.903 | 4,410,298 | -0.18(-2.96%) |
Jul 22, 2015 | 6.011 | 6.192 | 5.948 | 6.083 | 3,864,586 | -0.07(-1.17%) |
Jul 21, 2015 | 6.192 | 6.313 | 6.070 | 6.156 | 3,495,632 | +0.08(+1.34%) |
Jul 20, 2015 | 6.273 | 6.381 | 6.038 | 6.074 | 6,451,785 | -0.68(-10.01%) |
Jul 17, 2015 | 7.102 | 7.138 | 6.723 | 6.750 | 4,431,472 | -0.43(-6.02%) |
Jul 16, 2015 | 7.201 | 7.300 | 7.156 | 7.183 | 1,489,352 | -0.13(-1.73%) |
Jul 15, 2015 | 7.444 | 7.543 | 7.282 | 7.309 | 2,238,344 | -0.14(-1.93%) |
Jul 14, 2015 | 7.462 | 7.561 | 7.426 | 7.453 | 2,091,017 | +0.14(+1.97%) |
Jul 13, 2015 | 7.219 | 7.345 | 7.093 | 7.309 | 2,380,399 | +0.01(+0.12%) |
Jul 10, 2015 | 7.390 | 7.444 | 7.246 | 7.300 | 1,943,264 | -0.08(-1.10%) |
Jul 09, 2015 | 7.435 | 7.507 | 7.291 | 7.381 | 1,536,175 | +0.11(+1.49%) |
Jul 08, 2015 | 7.625 | 7.715 | 7.237 | 7.273 | 3,000,243 | -0.31(-4.04%) |
Jul 07, 2015 | 7.760 | 7.814 | 7.530 | 7.580 | 3,771,332 | -0.40(-4.97%) |
Jul 06, 2015 | 7.805 | 8.084 | 7.778 | 7.976 | 2,710,273 | +0.04(+0.45%) |
Jul 02, 2015 | 7.598 | 7.940 | 7.940 | 7.940 | 3,436,899 | +0.32(+4.26%) |
Jul 01, 2015 | 7.958 | 7.958 | 7.543 | 7.616 | 2,801,024 | -0.45(-5.59%) |
Jun 30, 2015 | 8.093 | 8.296 | 8.012 | 8.066 | 3,201,628 | -0.16(-1.97%) |
Jun 29, 2015 | 8.255 | 8.359 | 8.192 | 8.228 | 1,682,996 | +0.02(+0.22%) |
Jun 26, 2015 | 8.093 | 8.269 | 8.084 | 8.210 | 1,946,401 | +0.08(+1.00%) |
Jun 25, 2015 | 8.147 | 8.228 | 8.075 | 8.129 | 1,715,323 | +0.05(+0.67%) |
Jun 24, 2015 | 8.066 | 8.147 | 7.985 | 8.075 | 2,113,817 | +0.02(+0.22%) |
Jun 23, 2015 | 8.039 | 8.210 | 8.003 | 8.057 | 2,943,034 | -0.04(-0.45%) |
Jun 22, 2015 | 8.264 | 8.300 | 8.084 | 8.093 | 3,179,721 | -0.26(-3.13%) |
Jun 19, 2015 | 8.733 | 8.784 | 8.328 | 8.355 | 9,833,846 | -0.30(-3.44%) |
Jun 18, 2015 | 8.472 | 8.715 | 8.472 | 8.652 | 4,395,341 | +0.37(+4.46%) |
Jun 17, 2015 | 8.003 | 8.310 | 7.904 | 8.282 | 3,412,800 | +0.25(+3.14%) |
Jun 16, 2015 | 8.048 | 8.152 | 7.958 | 8.030 | 2,533,131 | -0.10(-1.22%) |
Jun 15, 2015 | 8.021 | 8.183 | 7.895 | 8.129 | 4,050,486 | -0.04(-0.44%) |
Jun 12, 2015 | 8.282 | 8.354 | 8.165 | 8.165 | 2,759,929 | +0.05(+0.67%) |
Jun 11, 2015 | 8.508 | 8.517 | 8.093 | 8.111 | 2,562,545 | -0.41(-4.76%) |
Jun 10, 2015 | 8.706 | 8.715 | 8.436 | 8.517 | 3,398,074 | +0.14(+1.61%) |
Jun 09, 2015 | 8.634 | 8.706 | 8.328 | 8.382 | 5,524,265 | +0.52(+6.65%) |
Jun 08, 2015 | 7.841 | 7.859 | 7.598 | 7.859 | 3,051,670 | +0.00(+0.00%) |
Jun 05, 2015 | 7.796 | 7.994 | 7.769 | 7.859 | 2,378,931 | -0.12(-1.47%) |
Jun 04, 2015 | 8.003 | 8.093 | 7.850 | 7.976 | 6,040,323 | -0.32(-3.91%) |
Jun 03, 2015 | 8.454 | 8.454 | 8.215 | 8.300 | 2,955,269 | -0.17(-2.02%) |
Jun 02, 2015 | 8.445 | 8.571 | 8.382 | 8.472 | 2,197,015 | +0.03(+0.32%) |