Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.699 | 6.088 | 5.635 | 5.845 | 16,714 | +0.01(+0.15%) |
Aug 28, 2015 | 5.660 | 6.045 | 5.557 | 5.836 | 46,687 | +0.30(+5.38%) |
Aug 27, 2015 | 5.114 | 5.630 | 4.831 | 5.538 | 63,577 | +0.33(+6.24%) |
Aug 26, 2015 | 5.067 | 5.213 | 4.796 | 5.213 | 49,623 | +0.32(+6.54%) |
Aug 25, 2015 | 4.364 | 4.897 | 4.364 | 4.893 | 44,760 | +0.70(+16.65%) |
Aug 24, 2015 | 4.354 | 4.408 | 3.588 | 4.194 | 26,736 | -0.44(-9.42%) |
Aug 21, 2015 | 4.558 | 4.631 | 4.461 | 4.631 | 33,339 | -0.24(-4.98%) |
Aug 20, 2015 | 5.183 | 5.183 | 4.854 | 4.873 | 27,736 | -0.15(-2.90%) |
Aug 19, 2015 | 5.368 | 5.368 | 4.946 | 5.019 | 70,014 | -0.42(-7.75%) |
Aug 18, 2015 | 5.678 | 5.679 | 5.382 | 5.440 | 13,048 | -0.24(-4.18%) |
Aug 17, 2015 | 5.760 | 5.848 | 5.678 | 5.678 | 25,123 | -0.16(-2.66%) |
Aug 14, 2015 | 5.823 | 5.833 | 5.823 | 5.833 | 1,672 | -0.07(-1.15%) |
Aug 13, 2015 | 5.819 | 5.945 | 5.819 | 5.901 | 11,402 | +0.05(+0.91%) |
Aug 12, 2015 | 5.775 | 5.862 | 5.760 | 5.848 | 13,062 | -0.01(-0.17%) |
Aug 11, 2015 | 5.731 | 5.857 | 5.731 | 5.857 | 17,076 | +0.10(+1.68%) |
Aug 10, 2015 | 5.814 | 5.819 | 5.761 | 5.761 | 12,015 | -0.01(-0.17%) |
Aug 07, 2015 | 5.785 | 5.785 | 5.723 | 5.770 | 6,981 | +0.01(+0.17%) |
Aug 06, 2015 | 5.751 | 5.828 | 5.727 | 5.760 | 16,397 | -0.08(-1.33%) |
Aug 05, 2015 | 5.828 | 5.954 | 5.828 | 5.838 | 7,931 | -0.03(-0.58%) |
Aug 04, 2015 | 6.017 | 6.017 | 5.872 | 5.872 | 16,979 | -0.11(-1.78%) |
Aug 03, 2015 | 5.998 | 6.037 | 5.979 | 5.979 | 6,768 | -0.05(-0.88%) |
Jul 31, 2015 | 6.032 | 6.080 | 6.032 | 6.032 | 28,895 | -0.02(-0.32%) |
Jul 30, 2015 | 6.056 | 6.134 | 6.013 | 6.051 | 15,110 | +0.08(+1.38%) |
Jul 29, 2015 | 5.906 | 6.090 | 5.906 | 5.969 | 8,045 | -0.15(-2.52%) |
Jul 28, 2015 | 5.873 | 6.147 | 5.873 | 6.123 | 16,671 | +0.26(+4.39%) |
Jul 27, 2015 | 5.820 | 6.008 | 5.820 | 5.865 | 15,819 | +0.03(+0.54%) |
Jul 24, 2015 | 5.911 | 5.911 | 5.808 | 5.834 | 9,402 | -0.17(-2.81%) |
Jul 23, 2015 | 5.974 | 6.128 | 5.844 | 6.003 | 29,364 | +0.16(+2.81%) |
Jul 22, 2015 | 5.800 | 6.109 | 5.800 | 5.839 | 47,984 | +0.02(+0.41%) |
Jul 21, 2015 | 6.042 | 6.056 | 5.810 | 5.815 | 50,599 | -0.23(-3.83%) |
Jul 20, 2015 | 6.071 | 6.172 | 6.046 | 6.046 | 7,141 | -0.09(-1.42%) |
Jul 17, 2015 | 6.037 | 6.172 | 6.037 | 6.133 | 24,090 | +0.03(+0.55%) |
Jul 16, 2015 | 5.984 | 6.167 | 5.984 | 6.100 | 30,301 | +0.11(+1.85%) |
Jul 15, 2015 | 6.210 | 6.210 | 5.984 | 5.989 | 29,198 | -0.13(-2.13%) |
Jul 14, 2015 | 6.124 | 6.268 | 5.984 | 6.119 | 18,356 | -0.06(-0.94%) |
Jul 13, 2015 | 6.196 | 6.259 | 6.085 | 6.177 | 19,473 | -0.06(-1.01%) |
Jul 10, 2015 | 6.321 | 6.321 | 6.235 | 6.239 | 11,905 | -0.03(-0.46%) |
Jul 09, 2015 | 6.191 | 6.321 | 6.191 | 6.268 | 21,379 | +0.13(+2.12%) |
Jul 08, 2015 | 6.273 | 6.273 | 5.989 | 6.138 | 18,397 | +0.00(+0.00%) |
Jul 07, 2015 | 6.104 | 6.210 | 6.037 | 6.138 | 43,174 | -0.13(-2.11%) |
Jul 06, 2015 | 6.553 | 6.563 | 6.238 | 6.270 | 33,871 | -0.42(-6.25%) |
Jul 02, 2015 | 6.645 | 6.688 | 6.688 | 6.688 | 14,298 | -0.06(-0.86%) |
Jul 01, 2015 | 6.756 | 6.859 | 6.635 | 6.746 | 14,414 | -0.01(-0.14%) |
Jun 30, 2015 | 7.065 | 7.065 | 6.635 | 6.756 | 41,947 | +0.03(+0.43%) |
Jun 29, 2015 | 7.084 | 7.142 | 6.727 | 6.727 | 41,307 | -0.50(-6.88%) |
Jun 26, 2015 | 7.451 | 7.451 | 7.219 | 7.224 | 19,898 | -0.06(-0.81%) |
Jun 25, 2015 | 7.331 | 7.336 | 7.220 | 7.283 | 9,992 | -0.04(-0.59%) |
Jun 24, 2015 | 7.292 | 7.336 | 7.240 | 7.326 | 10,373 | +0.09(+1.21%) |
Jun 23, 2015 | 7.081 | 7.316 | 7.081 | 7.239 | 23,086 | +0.16(+2.22%) |
Jun 22, 2015 | 7.503 | 7.503 | 6.966 | 7.081 | 68,890 | -0.58(-7.58%) |
Jun 19, 2015 | 8.204 | 8.204 | 7.436 | 7.662 | 29,170 | -0.63(-7.55%) |
Jun 18, 2015 | 8.295 | 8.333 | 8.180 | 8.287 | 7,582 | -0.08(-0.96%) |
Jun 17, 2015 | 8.324 | 8.367 | 8.261 | 8.367 | 16,979 | +0.16(+1.99%) |
Jun 16, 2015 | 8.261 | 8.353 | 8.127 | 8.204 | 18,052 | -0.11(-1.33%) |
Jun 15, 2015 | 8.416 | 8.458 | 8.180 | 8.314 | 14,759 | -0.20(-2.37%) |
Jun 12, 2015 | 8.607 | 8.636 | 8.410 | 8.516 | 25,066 | -0.11(-1.28%) |
Jun 11, 2015 | 8.751 | 8.751 | 8.626 | 8.626 | 7,034 | -0.12(-1.43%) |
Jun 10, 2015 | 8.780 | 8.822 | 8.751 | 8.751 | 9,644 | -0.03(-0.38%) |
Jun 09, 2015 | 8.751 | 8.818 | 8.751 | 8.784 | 3,895 | -0.03(-0.38%) |
Jun 08, 2015 | 8.818 | 8.828 | 8.818 | 8.818 | 26,011 | -0.00(-0.03%) |
Jun 05, 2015 | 8.770 | 8.828 | 8.751 | 8.821 | 5,323 | -0.03(-0.35%) |
Jun 04, 2015 | 8.780 | 8.900 | 8.780 | 8.852 | 10,463 | +0.07(+0.82%) |
Jun 03, 2015 | 8.756 | 8.905 | 8.756 | 8.780 | 5,855 | -0.10(-1.08%) |
Jun 02, 2015 | 8.871 | 8.909 | 8.780 | 8.876 | 4,350 | +0.01(+0.11%) |