Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2015 | 9.420 | 9.420 | 7.810 | 7.860 | 4,375,877 | -1.50(-16.03%) |
May 29, 2015 | 9.750 | 9.990 | 9.280 | 9.360 | 764,496 | -0.44(-4.49%) |
May 28, 2015 | 9.790 | 9.870 | 9.650 | 9.800 | 1,062,968 | -0.04(-0.41%) |
May 27, 2015 | 9.940 | 9.970 | 9.700 | 9.840 | 534,871 | -0.09(-0.91%) |
May 26, 2015 | 10.47 | 10.55 | 9.850 | 9.930 | 574,372 | -0.05(-0.50%) |
May 22, 2015 | 9.980 | 9.980 | 9.980 | 9.980 | 270,200 | -0.03(-0.30%) |
May 21, 2015 | 9.940 | 10.17 | 9.870 | 10.01 | 553,356 | +0.05(+0.55%) |
May 20, 2015 | 10.00 | 10.09 | 9.905 | 9.955 | 275,758 | -0.02(-0.15%) |
May 19, 2015 | 9.940 | 10.09 | 9.840 | 9.970 | 431,645 | -0.02(-0.20%) |
May 18, 2015 | 10.19 | 10.30 | 9.960 | 9.990 | 658,240 | -0.28(-2.73%) |
May 15, 2015 | 10.35 | 10.55 | 10.11 | 10.27 | 535,719 | -0.13(-1.25%) |
May 14, 2015 | 10.66 | 10.85 | 10.40 | 10.40 | 475,862 | -0.27(-2.53%) |
May 13, 2015 | 10.45 | 10.92 | 10.39 | 10.67 | 1,037,621 | +0.36(+3.49%) |
May 12, 2015 | 10.17 | 10.48 | 10.01 | 10.31 | 813,078 | +0.10(+0.98%) |
May 11, 2015 | 10.19 | 10.53 | 10.14 | 10.21 | 740,527 | +0.02(+0.20%) |
May 08, 2015 | 10.25 | 10.49 | 9.900 | 10.19 | 1,074,903 | +0.19(+1.90%) |
May 07, 2015 | 9.260 | 10.11 | 9.260 | 10.00 | 1,583,030 | +0.69(+7.41%) |
May 06, 2015 | 9.440 | 9.520 | 9.170 | 9.310 | 646,070 | -0.10(-1.06%) |
May 05, 2015 | 9.340 | 9.510 | 9.255 | 9.410 | 748,844 | +0.11(+1.18%) |
May 04, 2015 | 9.340 | 9.505 | 9.248 | 9.300 | 553,413 | -0.02(-0.21%) |