Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.880 | 5.110 | 4.792 | 5.000 | 300,661 | +0.11(+2.25%) |
Aug 28, 2015 | 4.840 | 4.995 | 4.742 | 4.890 | 274,423 | +0.05(+1.03%) |
Aug 27, 2015 | 4.770 | 4.910 | 4.700 | 4.840 | 270,884 | +0.12(+2.54%) |
Aug 26, 2015 | 4.630 | 4.788 | 4.500 | 4.720 | 284,018 | +0.20(+4.42%) |
Aug 25, 2015 | 4.770 | 4.830 | 4.490 | 4.520 | 291,427 | -0.07(-1.53%) |
Aug 24, 2015 | 4.690 | 5.000 | 4.530 | 4.590 | 430,395 | -0.40(-8.02%) |
Aug 21, 2015 | 4.670 | 5.190 | 4.650 | 4.990 | 585,695 | +0.23(+4.83%) |
Aug 20, 2015 | 4.930 | 4.959 | 4.710 | 4.760 | 357,937 | -0.21(-4.23%) |
Aug 19, 2015 | 5.010 | 5.040 | 4.790 | 4.970 | 302,581 | -0.09(-1.78%) |
Aug 18, 2015 | 5.230 | 5.260 | 5.030 | 5.060 | 260,181 | -0.13(-2.50%) |
Aug 17, 2015 | 5.200 | 5.250 | 5.030 | 5.190 | 353,534 | -0.14(-2.63%) |
Aug 14, 2015 | 5.330 | 5.440 | 5.210 | 5.330 | 215,308 | -0.03(-0.56%) |
Aug 13, 2015 | 5.480 | 5.590 | 5.260 | 5.360 | 292,140 | -0.11(-2.01%) |
Aug 12, 2015 | 5.470 | 5.540 | 5.330 | 5.470 | 252,210 | -0.04(-0.82%) |
Aug 11, 2015 | 5.640 | 5.653 | 5.430 | 5.515 | 314,161 | -0.18(-3.08%) |
Aug 10, 2015 | 5.930 | 5.980 | 5.650 | 5.690 | 316,038 | -0.18(-3.07%) |
Aug 07, 2015 | 5.700 | 5.910 | 5.676 | 5.870 | 326,554 | +0.10(+1.73%) |
Aug 06, 2015 | 5.050 | 5.870 | 5.050 | 5.770 | 1,085,853 | +0.69(+13.58%) |
Aug 05, 2015 | 4.870 | 5.110 | 4.708 | 5.080 | 318,365 | +0.19(+3.89%) |
Aug 04, 2015 | 4.790 | 4.960 | 4.760 | 4.890 | 292,178 | +0.11(+2.30%) |
Aug 03, 2015 | 5.110 | 5.110 | 4.760 | 4.780 | 395,442 | -0.33(-6.46%) |
Jul 31, 2015 | 5.260 | 5.260 | 5.080 | 5.110 | 186,453 | -0.13(-2.48%) |
Jul 30, 2015 | 5.070 | 5.249 | 5.070 | 5.240 | 126,636 | +0.17(+3.35%) |
Jul 29, 2015 | 5.040 | 5.130 | 5.030 | 5.070 | 149,417 | +0.04(+0.80%) |
Jul 28, 2015 | 5.300 | 5.300 | 4.970 | 5.030 | 341,192 | -0.23(-4.37%) |
Jul 27, 2015 | 5.120 | 5.330 | 5.030 | 5.260 | 198,159 | +0.12(+2.33%) |
Jul 24, 2015 | 5.220 | 5.320 | 5.060 | 5.140 | 181,131 | -0.11(-2.10%) |
Jul 23, 2015 | 5.200 | 5.350 | 5.200 | 5.250 | 247,888 | -0.01(-0.19%) |
Jul 22, 2015 | 5.200 | 5.290 | 5.150 | 5.260 | 199,334 | +0.00(+0.00%) |
Jul 21, 2015 | 5.310 | 5.390 | 5.210 | 5.260 | 267,308 | -0.09(-1.68%) |
Jul 20, 2015 | 5.360 | 5.376 | 5.200 | 5.350 | 250,643 | +0.02(+0.38%) |
Jul 17, 2015 | 5.160 | 5.410 | 5.065 | 5.330 | 377,448 | +0.18(+3.50%) |
Jul 16, 2015 | 5.440 | 5.440 | 5.130 | 5.150 | 314,466 | -0.24(-4.45%) |
Jul 15, 2015 | 5.550 | 5.600 | 5.370 | 5.390 | 374,997 | -0.19(-3.41%) |
Jul 14, 2015 | 5.560 | 5.690 | 5.550 | 5.580 | 273,253 | +0.03(+0.54%) |
Jul 13, 2015 | 5.600 | 5.680 | 5.510 | 5.550 | 219,310 | -0.03(-0.54%) |
Jul 10, 2015 | 5.630 | 5.690 | 5.530 | 5.580 | 231,287 | +0.00(+0.00%) |
Jul 09, 2015 | 5.870 | 5.870 | 5.570 | 5.580 | 278,651 | -0.20(-3.46%) |
Jul 08, 2015 | 5.850 | 5.870 | 5.630 | 5.780 | 291,080 | -0.13(-2.20%) |
Jul 07, 2015 | 5.750 | 5.970 | 5.580 | 5.910 | 312,757 | +0.15(+2.60%) |
Jul 06, 2015 | 5.800 | 5.825 | 5.660 | 5.760 | 249,932 | -0.09(-1.54%) |
Jul 02, 2015 | 6.310 | 5.850 | 5.850 | 5.850 | 547,600 | -0.47(-7.44%) |
Jul 01, 2015 | 6.610 | 6.610 | 6.210 | 6.320 | 289,091 | -0.15(-2.32%) |
Jun 30, 2015 | 6.540 | 6.550 | 6.350 | 6.470 | 382,882 | +0.06(+0.94%) |
Jun 29, 2015 | 6.570 | 6.570 | 6.370 | 6.410 | 229,858 | -0.18(-2.73%) |
Jun 26, 2015 | 6.680 | 6.680 | 6.460 | 6.590 | 279,602 | -0.09(-1.35%) |
Jun 25, 2015 | 6.570 | 6.690 | 6.570 | 6.680 | 190,186 | +0.17(+2.61%) |
Jun 24, 2015 | 6.650 | 6.690 | 6.355 | 6.510 | 331,411 | -0.15(-2.25%) |
Jun 23, 2015 | 6.670 | 6.700 | 6.550 | 6.660 | 148,186 | -0.01(-0.15%) |
Jun 22, 2015 | 6.750 | 6.780 | 6.600 | 6.670 | 149,208 | +0.05(+0.76%) |
Jun 19, 2015 | 6.940 | 6.940 | 6.609 | 6.620 | 799,988 | -0.29(-4.20%) |
Jun 18, 2015 | 6.780 | 6.930 | 6.710 | 6.910 | 192,814 | +0.16(+2.37%) |
Jun 17, 2015 | 6.800 | 6.860 | 6.670 | 6.750 | 92,992 | -0.01(-0.15%) |
Jun 16, 2015 | 6.660 | 6.850 | 6.660 | 6.760 | 186,893 | +0.06(+0.90%) |
Jun 15, 2015 | 6.760 | 6.770 | 6.550 | 6.700 | 147,344 | -0.13(-1.90%) |
Jun 12, 2015 | 6.830 | 6.896 | 6.700 | 6.830 | 172,069 | -0.02(-0.29%) |
Jun 11, 2015 | 7.120 | 7.170 | 6.770 | 6.850 | 218,666 | -0.28(-3.93%) |
Jun 10, 2015 | 7.260 | 7.300 | 7.100 | 7.130 | 167,584 | -0.09(-1.25%) |
Jun 09, 2015 | 7.320 | 7.320 | 7.030 | 7.220 | 269,030 | -0.09(-1.23%) |
Jun 08, 2015 | 7.300 | 7.340 | 7.180 | 7.310 | 297,724 | -0.01(-0.14%) |
Jun 05, 2015 | 7.180 | 7.328 | 7.000 | 7.320 | 201,446 | +0.14(+1.95%) |
Jun 04, 2015 | 6.900 | 7.200 | 6.880 | 7.180 | 265,522 | +0.22(+3.16%) |
Jun 03, 2015 | 6.770 | 7.090 | 6.740 | 6.960 | 174,584 | +0.21(+3.11%) |
Jun 02, 2015 | 6.540 | 6.780 | 6.500 | 6.750 | 147,823 | +0.18(+2.74%) |