Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.480 | 4.615 | 4.400 | 4.590 | 1,898,880 | +0.06(+1.32%) |
Aug 28, 2015 | 4.380 | 4.560 | 4.310 | 4.530 | 1,321,788 | +0.12(+2.72%) |
Aug 27, 2015 | 4.270 | 4.410 | 4.200 | 4.410 | 2,996,474 | +0.21(+5.00%) |
Aug 26, 2015 | 4.260 | 4.260 | 4.060 | 4.200 | 2,068,224 | +0.01(+0.24%) |
Aug 25, 2015 | 4.290 | 4.310 | 4.170 | 4.190 | 2,340,361 | +0.12(+2.95%) |
Aug 24, 2015 | 3.950 | 4.270 | 3.920 | 4.070 | 4,148,424 | -0.30(-6.86%) |
Aug 21, 2015 | 4.480 | 4.540 | 4.300 | 4.370 | 3,594,392 | -0.17(-3.74%) |
Aug 20, 2015 | 4.680 | 4.710 | 4.500 | 4.540 | 3,775,319 | -0.17(-3.61%) |
Aug 19, 2015 | 4.680 | 4.810 | 4.630 | 4.710 | 2,930,485 | +0.01(+0.21%) |
Aug 18, 2015 | 4.780 | 4.820 | 4.670 | 4.700 | 2,920,843 | -0.12(-2.49%) |
Aug 17, 2015 | 4.620 | 4.820 | 4.570 | 4.820 | 2,004,986 | +0.17(+3.66%) |
Aug 14, 2015 | 4.610 | 4.790 | 4.570 | 4.650 | 2,095,926 | -0.01(-0.21%) |
Aug 13, 2015 | 4.800 | 4.870 | 4.600 | 4.660 | 2,897,761 | -0.11(-2.31%) |
Aug 12, 2015 | 4.490 | 4.795 | 4.370 | 4.770 | 3,874,111 | +0.22(+4.84%) |
Aug 11, 2015 | 4.640 | 4.720 | 4.485 | 4.550 | 2,032,680 | -0.14(-2.99%) |
Aug 10, 2015 | 4.470 | 4.695 | 4.465 | 4.690 | 2,265,996 | +0.23(+5.16%) |
Aug 07, 2015 | 4.610 | 4.640 | 4.420 | 4.460 | 3,265,084 | -0.20(-4.29%) |
Aug 06, 2015 | 4.560 | 4.720 | 4.550 | 4.660 | 4,106,177 | +0.16(+3.56%) |
Aug 05, 2015 | 5.150 | 5.200 | 4.500 | 4.500 | 12,527,610 | -1.17(-20.63%) |
Aug 04, 2015 | 5.790 | 5.877 | 5.620 | 5.670 | 3,668,681 | -0.11(-1.90%) |
Aug 03, 2015 | 5.850 | 5.870 | 5.750 | 5.780 | 2,365,301 | -0.08(-1.45%) |
Jul 31, 2015 | 5.920 | 5.945 | 5.830 | 5.865 | 1,789,150 | -0.05(-0.85%) |
Jul 30, 2015 | 5.950 | 5.985 | 5.780 | 5.915 | 1,354,689 | -0.04(-0.76%) |
Jul 29, 2015 | 6.060 | 6.130 | 5.930 | 5.960 | 1,517,328 | -0.14(-2.30%) |
Jul 28, 2015 | 5.860 | 6.120 | 5.850 | 6.100 | 2,252,718 | +0.25(+4.27%) |
Jul 27, 2015 | 6.040 | 6.050 | 5.800 | 5.850 | 2,173,468 | -0.25(-4.10%) |
Jul 24, 2015 | 6.120 | 6.220 | 6.090 | 6.100 | 2,110,558 | -0.04(-0.65%) |
Jul 23, 2015 | 6.140 | 6.250 | 6.120 | 6.140 | 1,484,384 | +0.01(+0.16%) |
Jul 22, 2015 | 6.290 | 6.290 | 6.050 | 6.130 | 2,352,441 | -0.17(-2.70%) |
Jul 21, 2015 | 6.360 | 6.380 | 6.240 | 6.300 | 1,188,688 | -0.09(-1.41%) |
Jul 20, 2015 | 6.460 | 6.480 | 6.365 | 6.390 | 1,522,071 | -0.08(-1.24%) |
Jul 17, 2015 | 6.420 | 6.490 | 6.350 | 6.470 | 1,810,703 | +0.05(+0.78%) |
Jul 16, 2015 | 6.150 | 6.450 | 6.115 | 6.420 | 1,779,383 | +0.33(+5.42%) |
Jul 15, 2015 | 6.310 | 6.310 | 6.080 | 6.090 | 1,490,539 | -0.18(-2.87%) |
Jul 14, 2015 | 6.160 | 6.300 | 6.160 | 6.270 | 830,951 | +0.09(+1.46%) |
Jul 13, 2015 | 6.080 | 6.230 | 6.070 | 6.180 | 1,637,554 | +0.14(+2.40%) |
Jul 10, 2015 | 6.120 | 6.170 | 6.020 | 6.035 | 1,480,848 | -0.04(-0.58%) |
Jul 09, 2015 | 6.010 | 6.100 | 5.990 | 6.070 | 1,812,524 | +0.12(+2.02%) |
Jul 08, 2015 | 5.870 | 5.960 | 5.820 | 5.950 | 2,371,968 | -0.03(-0.50%) |
Jul 07, 2015 | 6.000 | 6.000 | 5.670 | 5.980 | 4,420,860 | -0.03(-0.50%) |
Jul 06, 2015 | 6.070 | 6.130 | 5.930 | 6.010 | 2,204,538 | -0.12(-1.96%) |
Jul 02, 2015 | 6.230 | 6.130 | 6.130 | 6.130 | 1,085,900 | -0.07(-1.13%) |
Jul 01, 2015 | 6.250 | 6.360 | 6.110 | 6.200 | 2,115,148 | -0.01(-0.16%) |
Jun 30, 2015 | 6.170 | 6.270 | 6.150 | 6.210 | 2,462,961 | +0.12(+1.97%) |
Jun 29, 2015 | 6.250 | 6.250 | 6.000 | 6.090 | 4,514,213 | -0.29(-4.55%) |
Jun 26, 2015 | 6.500 | 6.530 | 6.360 | 6.380 | 5,921,040 | -0.13(-2.00%) |
Jun 25, 2015 | 6.530 | 6.585 | 6.490 | 6.510 | 1,863,269 | -0.01(-0.15%) |
Jun 24, 2015 | 6.620 | 6.690 | 6.500 | 6.520 | 1,834,701 | -0.11(-1.66%) |
Jun 23, 2015 | 6.520 | 6.660 | 6.480 | 6.630 | 2,192,736 | +0.12(+1.84%) |
Jun 22, 2015 | 6.530 | 6.590 | 6.460 | 6.510 | 1,450,883 | +0.03(+0.46%) |
Jun 19, 2015 | 6.570 | 6.590 | 6.460 | 6.480 | 1,783,293 | -0.11(-1.67%) |
Jun 18, 2015 | 6.720 | 6.740 | 6.590 | 6.590 | 1,236,783 | -0.12(-1.79%) |
Jun 17, 2015 | 6.530 | 6.750 | 6.490 | 6.710 | 4,424,185 | +0.22(+3.47%) |
Jun 16, 2015 | 6.510 | 6.560 | 6.420 | 6.485 | 1,748,672 | -0.01(-0.23%) |
Jun 15, 2015 | 6.490 | 6.580 | 6.440 | 6.500 | 1,678,952 | +0.00(+0.00%) |
Jun 12, 2015 | 6.550 | 6.550 | 6.470 | 6.500 | 1,030,132 | -0.05(-0.76%) |
Jun 11, 2015 | 6.580 | 6.620 | 6.510 | 6.550 | 1,132,278 | +0.01(+0.15%) |
Jun 10, 2015 | 6.560 | 6.660 | 6.470 | 6.540 | 1,574,560 | +0.01(+0.15%) |
Jun 09, 2015 | 6.570 | 6.610 | 6.500 | 6.530 | 1,034,151 | -0.03(-0.46%) |
Jun 08, 2015 | 6.700 | 6.715 | 6.560 | 6.560 | 1,708,874 | -0.15(-2.24%) |
Jun 05, 2015 | 6.660 | 6.740 | 6.610 | 6.710 | 2,527,626 | +0.04(+0.60%) |
Jun 04, 2015 | 6.640 | 6.770 | 6.610 | 6.670 | 1,644,572 | -0.01(-0.15%) |
Jun 03, 2015 | 6.560 | 6.740 | 6.550 | 6.680 | 2,502,318 | +0.15(+2.30%) |
Jun 02, 2015 | 6.370 | 6.620 | 6.360 | 6.530 | 2,758,998 | +0.12(+1.87%) |