Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.736 | 6.128 | 5.672 | 5.883 | 16,606 | +0.01(+0.15%) |
Aug 28, 2015 | 5.696 | 6.084 | 5.593 | 5.874 | 46,385 | +0.30(+5.38%) |
Aug 27, 2015 | 5.147 | 5.667 | 4.862 | 5.574 | 63,165 | +0.33(+6.24%) |
Aug 26, 2015 | 5.100 | 5.246 | 4.827 | 5.246 | 49,303 | +0.32(+6.54%) |
Aug 25, 2015 | 4.392 | 4.929 | 4.392 | 4.924 | 44,472 | +0.70(+16.65%) |
Aug 24, 2015 | 4.383 | 4.436 | 3.611 | 4.222 | 26,563 | -0.44(-9.42%) |
Aug 21, 2015 | 4.588 | 4.661 | 4.490 | 4.661 | 33,124 | -0.24(-4.98%) |
Aug 20, 2015 | 5.217 | 5.217 | 4.885 | 4.905 | 27,557 | -0.15(-2.90%) |
Aug 19, 2015 | 5.403 | 5.403 | 4.978 | 5.051 | 69,562 | -0.42(-7.75%) |
Aug 18, 2015 | 5.715 | 5.715 | 5.417 | 5.476 | 12,964 | -0.24(-4.18%) |
Aug 17, 2015 | 5.798 | 5.886 | 5.715 | 5.715 | 24,961 | -0.16(-2.66%) |
Aug 14, 2015 | 5.861 | 5.871 | 5.861 | 5.871 | 1,661 | -0.07(-1.15%) |
Aug 13, 2015 | 5.856 | 5.983 | 5.856 | 5.939 | 11,329 | +0.05(+0.91%) |
Aug 12, 2015 | 5.813 | 5.900 | 5.798 | 5.886 | 12,978 | -0.01(-0.17%) |
Aug 11, 2015 | 5.769 | 5.895 | 5.769 | 5.895 | 16,965 | +0.10(+1.68%) |
Aug 10, 2015 | 5.852 | 5.856 | 5.798 | 5.798 | 11,937 | -0.01(-0.17%) |
Aug 07, 2015 | 5.822 | 5.822 | 5.760 | 5.808 | 6,935 | +0.01(+0.17%) |
Aug 06, 2015 | 5.788 | 5.866 | 5.764 | 5.798 | 16,291 | -0.08(-1.33%) |
Aug 05, 2015 | 5.866 | 5.993 | 5.866 | 5.876 | 7,880 | -0.03(-0.58%) |
Aug 04, 2015 | 6.057 | 6.057 | 5.910 | 5.910 | 16,869 | -0.11(-1.78%) |
Aug 03, 2015 | 6.037 | 6.076 | 6.018 | 6.018 | 6,724 | -0.05(-0.88%) |
Jul 31, 2015 | 6.071 | 6.120 | 6.071 | 6.071 | 28,708 | -0.02(-0.32%) |
Jul 30, 2015 | 6.096 | 6.174 | 6.052 | 6.091 | 15,013 | +0.08(+1.38%) |
Jul 29, 2015 | 5.944 | 6.130 | 5.944 | 6.008 | 7,993 | -0.15(-2.51%) |
Jul 28, 2015 | 5.911 | 6.187 | 5.911 | 6.163 | 16,564 | +0.26(+4.39%) |
Jul 27, 2015 | 5.857 | 6.047 | 5.857 | 5.903 | 15,718 | +0.03(+0.54%) |
Jul 24, 2015 | 5.949 | 5.949 | 5.846 | 5.872 | 9,341 | -0.17(-2.81%) |
Jul 23, 2015 | 6.013 | 6.168 | 5.882 | 6.042 | 29,175 | +0.17(+2.81%) |
Jul 22, 2015 | 5.838 | 6.149 | 5.838 | 5.877 | 47,676 | +0.02(+0.41%) |
Jul 21, 2015 | 6.081 | 6.095 | 5.848 | 5.852 | 50,274 | -0.23(-3.83%) |
Jul 20, 2015 | 6.110 | 6.212 | 6.085 | 6.085 | 7,095 | -0.09(-1.42%) |
Jul 17, 2015 | 6.076 | 6.212 | 6.076 | 6.173 | 23,935 | +0.03(+0.55%) |
Jul 16, 2015 | 6.022 | 6.207 | 6.022 | 6.139 | 30,106 | +0.11(+1.85%) |
Jul 15, 2015 | 6.251 | 6.251 | 6.023 | 6.027 | 29,011 | -0.13(-2.13%) |
Jul 14, 2015 | 6.163 | 6.309 | 6.022 | 6.158 | 18,238 | -0.06(-0.94%) |
Jul 13, 2015 | 6.236 | 6.299 | 6.124 | 6.217 | 19,348 | -0.06(-1.01%) |
Jul 10, 2015 | 6.362 | 6.362 | 6.275 | 6.280 | 11,828 | -0.03(-0.46%) |
Jul 09, 2015 | 6.231 | 6.362 | 6.231 | 6.309 | 21,242 | +0.13(+2.12%) |
Jul 08, 2015 | 6.314 | 6.314 | 6.027 | 6.178 | 18,279 | +0.00(+0.00%) |
Jul 07, 2015 | 6.144 | 6.251 | 6.076 | 6.178 | 42,897 | -0.13(-2.11%) |
Jul 06, 2015 | 6.595 | 6.605 | 6.278 | 6.311 | 33,654 | -0.42(-6.25%) |
Jul 02, 2015 | 6.688 | 6.731 | 6.731 | 6.731 | 14,207 | -0.06(-0.86%) |
Jul 01, 2015 | 6.799 | 6.903 | 6.678 | 6.790 | 14,322 | -0.01(-0.14%) |
Jun 30, 2015 | 7.110 | 7.110 | 6.678 | 6.799 | 41,678 | +0.03(+0.43%) |
Jun 29, 2015 | 7.130 | 7.188 | 6.770 | 6.770 | 41,041 | -0.50(-6.88%) |
Jun 26, 2015 | 7.499 | 7.499 | 7.266 | 7.271 | 19,770 | -0.06(-0.81%) |
Jun 25, 2015 | 7.378 | 7.383 | 7.267 | 7.330 | 9,928 | -0.04(-0.59%) |
Jun 24, 2015 | 7.339 | 7.383 | 7.286 | 7.373 | 10,307 | +0.09(+1.21%) |
Jun 23, 2015 | 7.127 | 7.364 | 7.127 | 7.285 | 22,938 | +0.16(+2.22%) |
Jun 22, 2015 | 7.552 | 7.552 | 7.011 | 7.127 | 68,449 | -0.58(-7.58%) |
Jun 19, 2015 | 8.257 | 8.257 | 7.484 | 7.711 | 28,984 | -0.63(-7.55%) |
Jun 18, 2015 | 8.349 | 8.387 | 8.233 | 8.341 | 7,534 | -0.08(-0.96%) |
Jun 17, 2015 | 8.378 | 8.421 | 8.315 | 8.421 | 16,870 | +0.16(+1.99%) |
Jun 16, 2015 | 8.315 | 8.406 | 8.180 | 8.257 | 17,937 | -0.11(-1.33%) |
Jun 15, 2015 | 8.471 | 8.513 | 8.233 | 8.368 | 14,664 | -0.20(-2.37%) |
Jun 12, 2015 | 8.662 | 8.691 | 8.464 | 8.571 | 24,906 | -0.11(-1.28%) |
Jun 11, 2015 | 8.807 | 8.807 | 8.682 | 8.682 | 6,989 | -0.13(-1.43%) |
Jun 10, 2015 | 8.836 | 8.879 | 8.807 | 8.807 | 9,582 | -0.03(-0.38%) |
Jun 09, 2015 | 8.807 | 8.875 | 8.807 | 8.841 | 3,870 | -0.03(-0.38%) |
Jun 08, 2015 | 8.875 | 8.884 | 8.875 | 8.875 | 25,844 | -0.00(-0.03%) |
Jun 05, 2015 | 8.827 | 8.884 | 8.807 | 8.878 | 5,289 | -0.03(-0.35%) |
Jun 04, 2015 | 8.836 | 8.957 | 8.836 | 8.909 | 10,396 | +0.07(+0.82%) |
Jun 03, 2015 | 8.812 | 8.962 | 8.812 | 8.836 | 5,817 | -0.10(-1.08%) |
Jun 02, 2015 | 8.928 | 8.967 | 8.836 | 8.933 | 4,322 | +0.01(+0.11%) |