Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.140 | 9.660 | 8.880 | 9.550 | 1,034,042 | +0.38(+4.14%) |
Aug 28, 2015 | 8.650 | 9.330 | 8.640 | 9.170 | 1,314,792 | +0.46(+5.28%) |
Aug 27, 2015 | 8.510 | 10.61 | 7.825 | 8.710 | 4,507,583 | +0.26(+3.02%) |
Aug 26, 2015 | 8.600 | 8.750 | 8.315 | 8.455 | 1,027,763 | -0.02(-0.18%) |
Aug 25, 2015 | 9.170 | 9.560 | 8.340 | 8.470 | 2,133,370 | -0.51(-5.68%) |
Aug 24, 2015 | 7.440 | 9.230 | 7.370 | 8.980 | 3,726,660 | +0.96(+11.97%) |
Aug 21, 2015 | 6.740 | 8.090 | 6.690 | 8.020 | 2,271,725 | +1.15(+16.74%) |
Aug 20, 2015 | 6.950 | 7.160 | 6.720 | 6.870 | 955,819 | -0.06(-0.87%) |
Aug 19, 2015 | 7.200 | 7.290 | 6.830 | 6.930 | 939,072 | -0.42(-5.71%) |
Aug 18, 2015 | 7.640 | 7.720 | 7.270 | 7.350 | 1,189,730 | -0.15(-2.00%) |
Aug 17, 2015 | 7.900 | 7.920 | 7.320 | 7.500 | 952,151 | +0.14(+1.90%) |
Aug 14, 2015 | 7.500 | 7.770 | 7.300 | 7.360 | 697,622 | -0.25(-3.29%) |
Aug 13, 2015 | 7.780 | 7.990 | 7.535 | 7.610 | 1,150,832 | -0.19(-2.44%) |
Aug 12, 2015 | 7.230 | 7.870 | 7.210 | 7.800 | 1,366,963 | +0.40(+5.41%) |
Aug 11, 2015 | 7.440 | 7.880 | 7.300 | 7.400 | 3,078,678 | -0.22(-2.89%) |
Aug 10, 2015 | 6.760 | 7.870 | 6.710 | 7.620 | 2,855,194 | +0.76(+11.08%) |
Aug 07, 2015 | 6.300 | 6.860 | 6.190 | 6.860 | 2,025,894 | +0.38(+5.86%) |
Aug 06, 2015 | 5.810 | 7.440 | 5.810 | 6.480 | 2,670,372 | +0.62(+10.58%) |
Aug 05, 2015 | 5.300 | 5.967 | 5.300 | 5.860 | 1,894,144 | +0.52(+9.74%) |
Aug 04, 2015 | 5.320 | 5.460 | 5.230 | 5.340 | 1,094,610 | -0.06(-1.11%) |
Aug 03, 2015 | 5.180 | 5.466 | 5.160 | 5.400 | 1,001,317 | +0.19(+3.65%) |
Jul 31, 2015 | 5.170 | 5.280 | 5.090 | 5.210 | 953,544 | +0.02(+0.39%) |
Jul 30, 2015 | 5.040 | 5.200 | 5.010 | 5.190 | 917,223 | +0.10(+1.96%) |
Jul 29, 2015 | 5.050 | 5.170 | 4.930 | 5.090 | 2,246,631 | +0.04(+0.79%) |
Jul 28, 2015 | 4.900 | 5.160 | 4.760 | 5.050 | 1,994,260 | +0.13(+2.64%) |
Jul 27, 2015 | 4.910 | 4.935 | 4.610 | 4.920 | 1,179,362 | +0.08(+1.65%) |
Jul 24, 2015 | 5.070 | 5.230 | 4.710 | 4.840 | 2,249,212 | -0.30(-5.84%) |
Jul 23, 2015 | 4.850 | 5.240 | 4.700 | 5.140 | 5,421,164 | +0.38(+7.98%) |
Jul 22, 2015 | 7.690 | 7.780 | 3.300 | 4.760 | 12,625,224 | -3.26(-40.65%) |
Jul 21, 2015 | 6.840 | 8.310 | 6.840 | 8.020 | 5,106,400 | +1.47(+22.44%) |
Jul 20, 2015 | 6.890 | 6.890 | 6.420 | 6.550 | 923,431 | -0.26(-3.82%) |
Jul 17, 2015 | 6.870 | 6.980 | 6.750 | 6.810 | 1,215,605 | -0.04(-0.58%) |
Jul 16, 2015 | 6.760 | 6.900 | 6.600 | 6.850 | 622,735 | +0.20(+3.01%) |
Jul 15, 2015 | 6.880 | 6.880 | 6.550 | 6.650 | 672,066 | -0.24(-3.48%) |
Jul 14, 2015 | 6.740 | 7.050 | 6.640 | 6.890 | 973,550 | +0.10(+1.47%) |
Jul 13, 2015 | 6.550 | 6.990 | 6.350 | 6.790 | 1,013,019 | +0.34(+5.27%) |
Jul 10, 2015 | 6.450 | 6.660 | 6.290 | 6.450 | 1,659,685 | +0.12(+1.90%) |
Jul 09, 2015 | 6.150 | 6.480 | 6.150 | 6.330 | 1,488,660 | +0.24(+3.94%) |
Jul 08, 2015 | 6.240 | 6.395 | 6.045 | 6.090 | 973,725 | -0.19(-3.03%) |
Jul 07, 2015 | 6.160 | 6.310 | 5.940 | 6.280 | 1,310,191 | +0.13(+2.11%) |
Jul 06, 2015 | 6.180 | 6.340 | 6.020 | 6.150 | 1,062,293 | -0.08(-1.28%) |
Jul 02, 2015 | 6.300 | 6.230 | 6.230 | 6.230 | 672,500 | -0.03(-0.48%) |
Jul 01, 2015 | 6.180 | 6.315 | 6.090 | 6.260 | 2,429,766 | +0.14(+2.29%) |
Jun 30, 2015 | 6.190 | 6.230 | 6.010 | 6.120 | 1,135,071 | +0.00(+0.00%) |
Jun 29, 2015 | 6.280 | 6.300 | 6.050 | 6.120 | 1,359,710 | -0.22(-3.47%) |
Jun 26, 2015 | 6.250 | 6.360 | 6.160 | 6.340 | 1,017,836 | +0.13(+2.09%) |
Jun 25, 2015 | 6.260 | 6.260 | 6.040 | 6.210 | 671,369 | -0.04(-0.64%) |
Jun 24, 2015 | 6.480 | 6.582 | 6.160 | 6.250 | 963,089 | -0.23(-3.55%) |
Jun 23, 2015 | 6.520 | 6.710 | 6.450 | 6.480 | 638,215 | -0.04(-0.61%) |
Jun 22, 2015 | 6.630 | 6.820 | 6.500 | 6.520 | 700,648 | -0.07(-1.06%) |
Jun 19, 2015 | 6.530 | 6.620 | 6.400 | 6.590 | 1,073,251 | +0.09(+1.38%) |
Jun 18, 2015 | 6.500 | 6.672 | 6.420 | 6.500 | 750,968 | +0.01(+0.15%) |
Jun 17, 2015 | 6.590 | 6.600 | 6.380 | 6.490 | 800,466 | -0.11(-1.67%) |
Jun 16, 2015 | 7.010 | 7.010 | 6.495 | 6.600 | 1,770,218 | -0.27(-3.93%) |
Jun 15, 2015 | 6.920 | 6.990 | 6.690 | 6.870 | 754,770 | -0.10(-1.43%) |
Jun 12, 2015 | 6.850 | 7.080 | 6.850 | 6.970 | 838,613 | +0.06(+0.87%) |
Jun 11, 2015 | 6.890 | 7.033 | 6.780 | 6.910 | 979,416 | +0.01(+0.14%) |
Jun 10, 2015 | 6.540 | 7.035 | 6.500 | 6.900 | 1,361,925 | +0.38(+5.83%) |
Jun 09, 2015 | 6.250 | 6.690 | 6.250 | 6.520 | 1,764,762 | +0.26(+4.15%) |
Jun 08, 2015 | 6.480 | 6.570 | 6.120 | 6.260 | 2,506,596 | -0.15(-2.34%) |
Jun 05, 2015 | 7.150 | 7.270 | 5.950 | 6.410 | 7,350,060 | -0.75(-10.47%) |
Jun 04, 2015 | 7.880 | 7.955 | 7.070 | 7.160 | 5,628,654 | -0.72(-9.14%) |
Jun 03, 2015 | 7.640 | 7.900 | 7.410 | 7.880 | 1,875,842 | +0.28(+3.68%) |
Jun 02, 2015 | 7.810 | 7.853 | 7.050 | 7.600 | 4,510,538 | -0.26(-3.31%) |