Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.140 | 5.200 | 5.000 | 5.190 | 8,219,665 | +0.03(+0.58%) |
Aug 28, 2015 | 4.780 | 5.180 | 4.740 | 5.160 | 9,487,389 | +0.37(+7.72%) |
Aug 27, 2015 | 4.720 | 4.865 | 4.680 | 4.790 | 6,460,102 | +0.13(+2.79%) |
Aug 26, 2015 | 4.650 | 4.690 | 4.490 | 4.660 | 6,463,570 | +0.12(+2.64%) |
Aug 25, 2015 | 4.530 | 4.840 | 4.500 | 4.540 | 11,049,228 | +0.16(+3.65%) |
Aug 24, 2015 | 4.570 | 4.670 | 4.370 | 4.380 | 11,722,279 | -0.47(-9.69%) |
Aug 21, 2015 | 4.960 | 5.020 | 4.710 | 4.850 | 13,906,348 | -0.17(-3.39%) |
Aug 20, 2015 | 5.300 | 5.340 | 4.985 | 5.020 | 9,379,189 | -0.29(-5.46%) |
Aug 19, 2015 | 5.530 | 5.535 | 5.280 | 5.310 | 6,725,649 | -0.26(-4.67%) |
Aug 18, 2015 | 5.710 | 5.710 | 5.560 | 5.570 | 2,748,774 | -0.13(-2.28%) |
Aug 17, 2015 | 5.540 | 5.740 | 5.490 | 5.700 | 4,267,440 | +0.10(+1.79%) |
Aug 14, 2015 | 5.680 | 5.750 | 5.550 | 5.600 | 8,187,367 | -0.08(-1.41%) |
Aug 13, 2015 | 5.890 | 5.940 | 5.650 | 5.680 | 4,379,375 | -0.20(-3.40%) |
Aug 12, 2015 | 6.000 | 6.050 | 5.820 | 5.880 | 5,892,264 | -0.23(-3.76%) |
Aug 11, 2015 | 6.470 | 6.540 | 6.100 | 6.110 | 8,552,760 | -0.53(-7.98%) |
Aug 10, 2015 | 6.100 | 6.690 | 6.070 | 6.640 | 15,619,609 | +0.51(+8.32%) |
Aug 07, 2015 | 6.000 | 6.150 | 5.980 | 6.130 | 6,405,206 | +0.13(+2.17%) |
Aug 06, 2015 | 6.040 | 6.060 | 5.940 | 6.000 | 4,390,953 | -0.02(-0.33%) |
Aug 05, 2015 | 6.030 | 6.105 | 5.940 | 6.020 | 8,553,028 | +0.02(+0.33%) |
Aug 04, 2015 | 5.820 | 6.010 | 5.780 | 6.000 | 8,162,458 | +0.15(+2.56%) |
Aug 03, 2015 | 5.670 | 5.870 | 5.570 | 5.850 | 14,273,111 | +0.18(+3.17%) |
Jul 31, 2015 | 5.530 | 5.710 | 5.470 | 5.670 | 13,129,565 | +0.16(+2.90%) |
Jul 30, 2015 | 5.530 | 5.560 | 5.390 | 5.510 | 7,806,852 | +0.13(+2.42%) |
Jul 29, 2015 | 5.330 | 5.440 | 5.270 | 5.380 | 7,967,420 | +0.03(+0.56%) |
Jul 28, 2015 | 5.280 | 5.360 | 5.160 | 5.350 | 8,698,664 | +0.10(+1.90%) |
Jul 27, 2015 | 5.400 | 5.410 | 5.240 | 5.250 | 5,150,412 | -0.18(-3.31%) |
Jul 24, 2015 | 5.640 | 5.655 | 5.420 | 5.430 | 9,304,740 | -0.22(-3.89%) |
Jul 23, 2015 | 5.630 | 5.670 | 5.585 | 5.650 | 7,037,086 | +0.05(+0.89%) |
Jul 22, 2015 | 5.610 | 5.700 | 5.540 | 5.600 | 4,839,887 | -0.05(-0.88%) |
Jul 21, 2015 | 5.580 | 5.700 | 5.570 | 5.650 | 5,718,999 | +0.05(+0.89%) |
Jul 20, 2015 | 5.700 | 5.730 | 5.530 | 5.600 | 4,290,382 | -0.09(-1.58%) |
Jul 17, 2015 | 5.780 | 5.790 | 5.665 | 5.690 | 5,924,730 | -0.10(-1.73%) |
Jul 16, 2015 | 5.800 | 5.930 | 5.760 | 5.790 | 6,315,301 | -0.01(-0.17%) |
Jul 15, 2015 | 5.990 | 6.000 | 5.750 | 5.800 | 6,894,628 | -0.14(-2.36%) |
Jul 14, 2015 | 6.080 | 6.110 | 5.930 | 5.940 | 15,195,061 | -0.08(-1.33%) |
Jul 13, 2015 | 5.960 | 6.080 | 5.910 | 6.020 | 7,882,783 | +0.12(+2.03%) |
Jul 10, 2015 | 6.010 | 6.060 | 5.890 | 5.900 | 8,062,034 | -0.07(-1.17%) |
Jul 09, 2015 | 6.120 | 6.290 | 5.960 | 5.970 | 8,103,835 | -0.03(-0.50%) |
Jul 08, 2015 | 6.220 | 6.290 | 5.990 | 6.000 | 5,635,812 | -0.28(-4.46%) |
Jul 07, 2015 | 6.150 | 6.310 | 5.970 | 6.280 | 9,717,242 | +0.11(+1.78%) |
Jul 06, 2015 | 6.160 | 6.265 | 6.107 | 6.170 | 4,378,265 | -0.09(-1.44%) |
Jul 02, 2015 | 6.370 | 6.260 | 6.260 | 6.260 | 5,133,900 | -0.08(-1.26%) |
Jul 01, 2015 | 6.310 | 6.370 | 6.265 | 6.340 | 6,032,333 | +0.08(+1.28%) |
Jun 30, 2015 | 6.460 | 6.480 | 6.230 | 6.260 | 9,775,415 | -0.12(-1.88%) |
Jun 29, 2015 | 6.560 | 6.675 | 6.370 | 6.380 | 8,189,063 | -0.28(-4.20%) |
Jun 26, 2015 | 6.740 | 6.770 | 6.610 | 6.660 | 11,945,534 | -0.10(-1.48%) |
Jun 25, 2015 | 6.780 | 6.829 | 6.720 | 6.760 | 4,210,948 | -0.02(-0.29%) |
Jun 24, 2015 | 7.000 | 7.000 | 6.720 | 6.780 | 5,714,757 | -0.22(-3.14%) |
Jun 23, 2015 | 6.790 | 7.090 | 6.790 | 7.000 | 6,206,646 | +0.20(+2.94%) |
Jun 22, 2015 | 6.820 | 6.840 | 6.690 | 6.800 | 5,220,585 | +0.03(+0.44%) |
Jun 19, 2015 | 6.800 | 6.940 | 6.750 | 6.770 | 6,786,603 | -0.04(-0.59%) |
Jun 18, 2015 | 6.790 | 6.850 | 6.725 | 6.810 | 6,210,341 | +0.05(+0.74%) |
Jun 17, 2015 | 6.650 | 6.780 | 6.580 | 6.760 | 4,309,394 | +0.12(+1.81%) |
Jun 16, 2015 | 6.650 | 6.710 | 6.530 | 6.640 | 4,710,983 | +0.01(+0.15%) |
Jun 15, 2015 | 6.780 | 6.810 | 6.590 | 6.630 | 7,506,689 | -0.25(-3.63%) |
Jun 12, 2015 | 6.880 | 6.940 | 6.790 | 6.880 | 7,625,662 | -0.06(-0.86%) |
Jun 11, 2015 | 6.810 | 6.960 | 6.780 | 6.940 | 7,064,359 | +0.14(+2.06%) |
Jun 10, 2015 | 6.840 | 6.915 | 6.750 | 6.800 | 6,200,761 | +0.00(+0.00%) |
Jun 09, 2015 | 6.820 | 6.940 | 6.720 | 6.800 | 6,966,270 | -0.01(-0.15%) |
Jun 08, 2015 | 6.600 | 6.860 | 6.530 | 6.810 | 13,297,043 | +0.10(+1.49%) |
Jun 05, 2015 | 6.450 | 6.820 | 6.360 | 6.710 | 15,441,779 | +0.30(+4.68%) |
Jun 04, 2015 | 6.440 | 6.525 | 6.340 | 6.410 | 9,673,327 | -0.08(-1.23%) |
Jun 03, 2015 | 6.610 | 6.610 | 6.470 | 6.490 | 5,827,181 | -0.07(-1.07%) |
Jun 02, 2015 | 6.470 | 6.620 | 6.460 | 6.560 | 6,512,389 | -0.12(-1.80%) |