Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.080 | 4.114 | 3.853 | 3.873 | 13,512,410 | -0.23(-5.52%) |
Jul 30, 2015 | 4.070 | 4.212 | 3.962 | 4.099 | 13,313,684 | +0.03(+0.72%) |
Jul 29, 2015 | 3.912 | 4.178 | 3.849 | 4.070 | 13,088,455 | +0.14(+3.50%) |
Jul 28, 2015 | 3.785 | 3.962 | 3.578 | 3.932 | 18,142,724 | +0.22(+5.82%) |
Jul 27, 2015 | 3.765 | 3.853 | 3.627 | 3.716 | 13,419,681 | -0.15(-3.82%) |
Jul 24, 2015 | 3.952 | 3.991 | 3.745 | 3.863 | 18,423,002 | -0.12(-2.96%) |
Jul 23, 2015 | 3.883 | 4.001 | 3.745 | 3.981 | 13,379,675 | +0.10(+2.53%) |
Jul 22, 2015 | 3.912 | 4.178 | 3.814 | 3.883 | 18,523,966 | -0.19(-4.59%) |
Jul 21, 2015 | 4.197 | 4.414 | 4.060 | 4.070 | 13,503,630 | -0.09(-2.13%) |
Jul 20, 2015 | 4.492 | 4.492 | 4.140 | 4.158 | 17,770,154 | -0.33(-7.44%) |
Jul 17, 2015 | 4.777 | 4.777 | 4.443 | 4.492 | 12,069,335 | -0.30(-6.35%) |
Jul 16, 2015 | 5.112 | 5.122 | 4.709 | 4.797 | 10,865,781 | -0.27(-5.24%) |
Jul 15, 2015 | 5.210 | 5.284 | 5.053 | 5.063 | 13,248,248 | -0.18(-3.38%) |
Jul 14, 2015 | 5.190 | 5.382 | 5.151 | 5.239 | 12,686,713 | +0.04(+0.76%) |
Jul 13, 2015 | 5.239 | 5.357 | 5.072 | 5.200 | 11,092,719 | -0.01(-0.19%) |
Jul 10, 2015 | 5.466 | 5.515 | 5.210 | 5.210 | 8,474,637 | -0.18(-3.28%) |
Jul 09, 2015 | 5.446 | 5.534 | 5.372 | 5.387 | 11,643,992 | +0.11(+2.05%) |
Jul 08, 2015 | 5.495 | 5.652 | 5.200 | 5.279 | 13,176,145 | -0.42(-7.41%) |
Jul 07, 2015 | 5.357 | 5.839 | 5.181 | 5.701 | 16,504,639 | +0.29(+5.26%) |
Jul 06, 2015 | 5.554 | 5.554 | 5.230 | 5.416 | 11,031,300 | -0.31(-5.49%) |
Jul 02, 2015 | 5.780 | 5.731 | 5.731 | 5.731 | 9,250,609 | -0.01(-0.17%) |
Jul 01, 2015 | 6.242 | 6.281 | 5.692 | 5.741 | 11,045,905 | -0.51(-8.18%) |
Jun 30, 2015 | 6.183 | 6.291 | 6.105 | 6.252 | 7,230,803 | +0.07(+1.11%) |
Jun 29, 2015 | 6.203 | 6.326 | 6.183 | 6.183 | 6,533,295 | -0.20(-3.08%) |
Jun 26, 2015 | 6.419 | 6.458 | 6.222 | 6.380 | 9,318,484 | -0.07(-1.07%) |
Jun 25, 2015 | 6.449 | 6.596 | 6.380 | 6.449 | 10,498,998 | +0.00(+0.00%) |
Jun 24, 2015 | 6.419 | 6.508 | 6.281 | 6.449 | 11,040,802 | +0.02(+0.31%) |
Jun 23, 2015 | 6.154 | 6.468 | 6.154 | 6.429 | 8,746,507 | +0.27(+4.31%) |
Jun 22, 2015 | 6.301 | 6.321 | 6.134 | 6.164 | 11,408,490 | -0.09(-1.42%) |
Jun 19, 2015 | 6.370 | 6.399 | 6.242 | 6.252 | 10,674,819 | -0.17(-2.60%) |
Jun 18, 2015 | 6.655 | 6.665 | 6.399 | 6.419 | 7,607,400 | -0.18(-2.68%) |
Jun 17, 2015 | 6.930 | 7.019 | 6.586 | 6.596 | 7,619,337 | -0.25(-3.59%) |
Jun 16, 2015 | 6.704 | 6.871 | 6.704 | 6.842 | 6,868,599 | +0.12(+1.75%) |
Jun 15, 2015 | 6.517 | 6.753 | 6.449 | 6.724 | 8,561,823 | +0.12(+1.79%) |
Jun 12, 2015 | 6.626 | 6.665 | 6.567 | 6.606 | 4,970,406 | -0.08(-1.18%) |
Jun 11, 2015 | 6.822 | 6.832 | 6.640 | 6.685 | 9,209,599 | -0.12(-1.73%) |
Jun 10, 2015 | 6.832 | 6.871 | 6.714 | 6.802 | 16,180,836 | +0.12(+1.76%) |
Jun 09, 2015 | 6.911 | 6.911 | 6.655 | 6.685 | 18,283,518 | -0.09(-1.31%) |
Jun 08, 2015 | 6.881 | 6.930 | 6.557 | 6.773 | 12,758,212 | -0.13(-1.85%) |
Jun 05, 2015 | 6.881 | 7.127 | 6.881 | 6.901 | 7,911,289 | +0.00(+0.00%) |
Jun 04, 2015 | 7.078 | 7.088 | 6.891 | 6.901 | 6,992,330 | -0.25(-3.44%) |
Jun 03, 2015 | 7.156 | 7.353 | 7.078 | 7.147 | 8,491,737 | -0.08(-1.09%) |
Jun 02, 2015 | 6.979 | 7.255 | 6.960 | 7.225 | 9,916,200 | +0.31(+4.55%) |
Jun 01, 2015 | 7.215 | 7.294 | 6.901 | 6.911 | 9,387,529 | -0.33(-4.61%) |
May 29, 2015 | 7.038 | 7.304 | 7.038 | 7.245 | 7,154,268 | +0.22(+3.08%) |
May 28, 2015 | 7.058 | 7.107 | 6.930 | 7.029 | 8,400,965 | -0.11(-1.52%) |
May 27, 2015 | 7.029 | 7.264 | 6.950 | 7.137 | 8,267,251 | +0.08(+1.11%) |
May 26, 2015 | 7.176 | 7.279 | 7.029 | 7.058 | 6,199,760 | -0.26(-3.49%) |
May 22, 2015 | 7.353 | 7.314 | 7.314 | 7.314 | 7,043,830 | -0.16(-2.11%) |
May 21, 2015 | 7.127 | 7.510 | 7.107 | 7.471 | 10,877,711 | +0.37(+5.15%) |
May 20, 2015 | 7.066 | 7.124 | 6.890 | 7.105 | 8,733,439 | +0.08(+1.11%) |
May 19, 2015 | 7.105 | 7.134 | 6.881 | 7.027 | 10,653,707 | -0.17(-2.30%) |
May 18, 2015 | 7.173 | 7.212 | 6.851 | 7.192 | 12,192,299 | -0.03(-0.40%) |
May 15, 2015 | 7.076 | 7.300 | 6.890 | 7.222 | 7,458,504 | +0.10(+1.37%) |
May 14, 2015 | 7.251 | 7.319 | 7.066 | 7.124 | 7,714,204 | -0.08(-1.08%) |
May 13, 2015 | 7.358 | 7.378 | 7.095 | 7.202 | 10,040,800 | -0.11(-1.47%) |
May 12, 2015 | 7.270 | 7.358 | 7.192 | 7.309 | 9,159,556 | +0.09(+1.21%) |
May 11, 2015 | 7.514 | 7.568 | 7.085 | 7.222 | 11,208,375 | -0.29(-3.89%) |
May 08, 2015 | 7.573 | 7.631 | 7.387 | 7.514 | 10,006,461 | +0.09(+1.18%) |
May 07, 2015 | 8.274 | 8.294 | 7.417 | 7.426 | 20,328,160 | -0.92(-10.98%) |
May 06, 2015 | 8.294 | 8.489 | 8.084 | 8.342 | 19,898,466 | +0.29(+3.63%) |
May 05, 2015 | 8.547 | 8.723 | 7.977 | 8.050 | 18,308,334 | -0.30(-3.62%) |
May 04, 2015 | 8.391 | 8.557 | 8.265 | 8.352 | 10,558,950 | -0.01(-0.12%) |