Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.420 | 5.670 | 5.290 | 5.460 | 49,628 | +0.07(+1.30%) |
Aug 28, 2015 | 5.370 | 5.520 | 5.060 | 5.390 | 86,178 | -0.01(-0.19%) |
Aug 27, 2015 | 5.000 | 5.660 | 4.910 | 5.400 | 97,331 | +0.43(+8.65%) |
Aug 26, 2015 | 5.050 | 5.170 | 4.900 | 4.970 | 102,808 | +0.06(+1.22%) |
Aug 25, 2015 | 5.070 | 5.200 | 4.900 | 4.910 | 62,410 | -0.06(-1.21%) |
Aug 24, 2015 | 4.960 | 5.140 | 4.880 | 4.970 | 97,441 | -0.21(-4.05%) |
Aug 21, 2015 | 5.300 | 5.400 | 5.030 | 5.180 | 68,398 | -0.17(-3.18%) |
Aug 20, 2015 | 5.550 | 5.690 | 5.280 | 5.350 | 77,290 | -0.22(-3.95%) |
Aug 19, 2015 | 5.630 | 5.690 | 5.560 | 5.570 | 44,158 | -0.12(-2.11%) |
Aug 18, 2015 | 5.684 | 5.830 | 5.600 | 5.690 | 44,448 | -0.09(-1.56%) |
Aug 17, 2015 | 5.690 | 5.950 | 5.520 | 5.780 | 50,067 | -0.05(-0.86%) |
Aug 14, 2015 | 6.220 | 6.300 | 5.770 | 5.830 | 76,530 | -0.43(-6.87%) |
Aug 13, 2015 | 6.070 | 6.340 | 5.850 | 6.260 | 30,864 | +0.20(+3.30%) |
Aug 12, 2015 | 5.780 | 6.200 | 5.630 | 6.060 | 69,710 | +0.24(+4.12%) |
Aug 11, 2015 | 5.780 | 5.960 | 5.720 | 5.820 | 56,473 | -0.03(-0.51%) |
Aug 10, 2015 | 5.800 | 6.010 | 5.740 | 5.850 | 89,775 | -0.15(-2.50%) |
Aug 07, 2015 | 6.250 | 6.570 | 5.480 | 6.000 | 247,913 | -0.59(-8.95%) |
Aug 06, 2015 | 7.110 | 7.258 | 6.280 | 6.590 | 109,925 | -0.47(-6.66%) |
Aug 05, 2015 | 7.000 | 7.256 | 6.924 | 7.060 | 67,340 | +0.15(+2.17%) |
Aug 04, 2015 | 6.900 | 6.950 | 6.800 | 6.910 | 46,873 | +0.03(+0.44%) |
Aug 03, 2015 | 6.600 | 6.890 | 6.550 | 6.880 | 103,473 | +0.27(+4.08%) |
Jul 31, 2015 | 6.470 | 6.760 | 6.470 | 6.610 | 103,215 | +0.12(+1.85%) |
Jul 30, 2015 | 6.500 | 6.600 | 6.360 | 6.490 | 69,688 | -0.07(-1.07%) |
Jul 29, 2015 | 6.550 | 6.860 | 6.450 | 6.560 | 122,616 | +0.05(+0.77%) |
Jul 28, 2015 | 6.510 | 7.060 | 6.410 | 6.510 | 148,267 | -0.07(-1.06%) |
Jul 27, 2015 | 7.450 | 7.750 | 6.550 | 6.580 | 576,671 | -0.80(-10.84%) |
Jul 24, 2015 | 8.000 | 8.290 | 7.190 | 7.380 | 323,188 | -0.69(-8.55%) |
Jul 23, 2015 | 8.840 | 9.010 | 7.940 | 8.070 | 114,565 | -0.75(-8.50%) |
Jul 22, 2015 | 8.810 | 9.070 | 8.680 | 8.820 | 82,828 | -0.17(-1.89%) |
Jul 21, 2015 | 8.990 | 9.160 | 8.860 | 8.990 | 49,294 | -0.01(-0.11%) |
Jul 20, 2015 | 9.280 | 9.300 | 8.990 | 9.000 | 41,608 | -0.29(-3.12%) |
Jul 17, 2015 | 9.550 | 9.700 | 9.110 | 9.290 | 63,327 | -0.21(-2.21%) |
Jul 16, 2015 | 9.890 | 9.910 | 9.340 | 9.500 | 104,217 | -0.38(-3.85%) |
Jul 15, 2015 | 10.00 | 10.12 | 9.640 | 9.880 | 62,120 | -0.08(-0.80%) |
Jul 14, 2015 | 10.00 | 10.06 | 9.930 | 9.960 | 30,222 | -0.07(-0.70%) |
Jul 13, 2015 | 9.980 | 10.04 | 9.770 | 10.03 | 106,801 | +0.16(+1.62%) |
Jul 10, 2015 | 10.39 | 10.60 | 9.730 | 9.870 | 105,967 | -0.44(-4.27%) |
Jul 09, 2015 | 10.39 | 10.39 | 9.780 | 10.31 | 97,253 | +0.00(+0.00%) |
Jul 08, 2015 | 10.54 | 10.64 | 9.790 | 10.31 | 201,541 | -0.15(-1.43%) |
Jul 07, 2015 | 10.58 | 10.60 | 10.10 | 10.46 | 114,515 | -0.18(-1.69%) |
Jul 06, 2015 | 10.64 | 10.88 | 10.21 | 10.64 | 102,123 | -0.10(-0.93%) |
Jul 02, 2015 | 10.35 | 10.74 | 10.74 | 10.74 | 86,200 | +0.42(+4.07%) |
Jul 01, 2015 | 10.55 | 10.89 | 10.07 | 10.32 | 96,858 | -0.07(-0.67%) |
Jun 30, 2015 | 10.35 | 10.44 | 10.04 | 10.39 | 174,461 | +0.19(+1.86%) |
Jun 29, 2015 | 10.15 | 10.46 | 9.840 | 10.20 | 70,892 | -0.03(-0.29%) |
Jun 26, 2015 | 10.16 | 10.26 | 10.08 | 10.23 | 41,670 | +0.07(+0.69%) |
Jun 25, 2015 | 10.20 | 10.48 | 10.14 | 10.16 | 44,484 | -0.01(-0.10%) |
Jun 24, 2015 | 10.27 | 10.34 | 10.13 | 10.17 | 49,821 | -0.15(-1.45%) |
Jun 23, 2015 | 10.51 | 10.51 | 10.28 | 10.32 | 28,145 | -0.23(-2.18%) |
Jun 22, 2015 | 10.66 | 10.70 | 10.18 | 10.55 | 43,587 | -0.05(-0.47%) |
Jun 19, 2015 | 10.65 | 10.74 | 10.51 | 10.60 | 54,884 | -0.01(-0.09%) |
Jun 18, 2015 | 10.63 | 10.89 | 10.55 | 10.61 | 48,006 | -0.10(-0.93%) |
Jun 17, 2015 | 10.62 | 10.92 | 10.44 | 10.71 | 62,030 | +0.08(+0.75%) |
Jun 16, 2015 | 10.34 | 10.82 | 10.05 | 10.63 | 98,621 | +0.20(+1.92%) |
Jun 15, 2015 | 10.47 | 10.49 | 10.23 | 10.43 | 42,420 | -0.12(-1.14%) |
Jun 12, 2015 | 10.67 | 10.98 | 10.47 | 10.55 | 36,615 | -0.20(-1.86%) |
Jun 11, 2015 | 10.90 | 10.90 | 10.67 | 10.75 | 45,858 | -0.15(-1.38%) |
Jun 10, 2015 | 10.84 | 10.95 | 10.63 | 10.90 | 57,776 | +0.08(+0.74%) |
Jun 09, 2015 | 11.03 | 10.99 | 10.56 | 10.82 | 57,599 | -0.17(-1.55%) |
Jun 08, 2015 | 10.85 | 11.03 | 10.66 | 10.99 | 39,063 | +0.14(+1.29%) |
Jun 05, 2015 | 11.10 | 11.15 | 10.71 | 10.85 | 185,841 | -0.21(-1.90%) |
Jun 04, 2015 | 11.21 | 11.21 | 10.83 | 11.06 | 49,092 | -0.09(-0.81%) |
Jun 03, 2015 | 10.70 | 11.25 | 10.70 | 11.15 | 92,246 | +0.41(+3.82%) |
Jun 02, 2015 | 11.18 | 11.20 | 10.67 | 10.74 | 50,451 | -0.25(-2.27%) |