Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.900 | 4.900 | 4.900 | 0 | -0.27(-5.22%) | |
Jul 30, 2015 | 5.080 | 5.280 | 5.010 | 5.170 | 682,292 | +0.07(+1.37%) |
Jul 29, 2015 | 4.860 | 5.100 | 4.830 | 5.100 | 895,840 | +0.19(+3.87%) |
Jul 28, 2015 | 4.750 | 4.960 | 4.730 | 4.910 | 1,343,194 | +0.13(+2.72%) |
Jul 27, 2015 | 4.930 | 5.070 | 4.730 | 4.780 | 804,963 | -0.31(-6.09%) |
Jul 24, 2015 | 5.250 | 5.330 | 5.030 | 5.090 | 1,122,916 | -0.17(-3.23%) |
Jul 23, 2015 | 5.580 | 5.650 | 4.980 | 5.260 | 1,570,854 | -0.29(-5.23%) |
Jul 22, 2015 | 5.800 | 5.830 | 5.490 | 5.550 | 1,256,171 | -0.30(-5.13%) |
Jul 21, 2015 | 5.770 | 5.980 | 5.760 | 5.850 | 1,030,283 | +0.04(+0.69%) |
Jul 20, 2015 | 6.180 | 6.180 | 5.760 | 5.810 | 971,194 | -0.43(-6.89%) |
Jul 17, 2015 | 6.380 | 6.380 | 6.200 | 6.240 | 1,022,865 | -0.17(-2.65%) |
Jul 16, 2015 | 6.410 | 282,454 | +0.06(+0.94%) | |||
Jul 15, 2015 | 6.500 | 6.610 | 6.290 | 6.350 | 422,789 | -0.15(-2.31%) |
Jul 14, 2015 | 6.290 | 6.570 | 6.290 | 6.500 | 343,713 | +0.14(+2.20%) |
Jul 13, 2015 | 6.300 | 6.470 | 6.270 | 6.360 | 288,085 | -0.04(-0.63%) |
Jul 10, 2015 | 6.370 | 6.440 | 6.130 | 6.400 | 759,181 | +0.13(+2.07%) |
Jul 09, 2015 | 6.450 | 6.480 | 6.250 | 6.270 | 346,502 | -0.02(-0.32%) |
Jul 08, 2015 | 6.610 | 6.750 | 6.260 | 6.290 | 682,814 | -0.43(-6.40%) |
Jul 07, 2015 | 6.300 | 6.800 | 6.280 | 6.720 | 847,682 | +0.36(+5.66%) |
Jul 06, 2015 | 6.440 | 6.600 | 6.300 | 6.360 | 402,277 | -0.18(-2.75%) |
Jul 03, 2015 | 6.640 | 6.680 | 6.450 | 6.540 | 366,804 | -0.19(-2.82%) |
Jul 02, 2015 | 6.680 | 6.780 | 6.625 | 6.730 | 1,589,268 | -0.06(-0.88%) |
Jun 30, 2015 | 6.790 | 6.790 | 6.790 | 0 | -0.19(-2.72%) | |
Jun 29, 2015 | 7.030 | 7.150 | 6.910 | 6.980 | 433,724 | -0.22(-3.06%) |
Jun 26, 2015 | 7.100 | 7.340 | 7.050 | 7.200 | 640,628 | +0.02(+0.28%) |
Jun 25, 2015 | 7.100 | 7.260 | 7.080 | 7.180 | 406,947 | +0.01(+0.14%) |
Jun 24, 2015 | 7.210 | 7.310 | 7.120 | 7.170 | 382,022 | -0.09(-1.24%) |
Jun 23, 2015 | 7.180 | 7.340 | 7.180 | 7.260 | 235,900 | +0.04(+0.55%) |
Jun 22, 2015 | 7.210 | 7.360 | 7.130 | 7.220 | 288,786 | -0.09(-1.23%) |
Jun 19, 2015 | 7.110 | 7.430 | 6.940 | 7.310 | 1,966,559 | +0.15(+2.09%) |
Jun 18, 2015 | 7.200 | 7.290 | 7.130 | 7.160 | 270,250 | -0.04(-0.56%) |
Jun 17, 2015 | 7.310 | 7.430 | 7.100 | 7.200 | 1,068,242 | -0.08(-1.10%) |
Jun 16, 2015 | 7.120 | 7.400 | 7.120 | 7.280 | 719,041 | +0.16(+2.25%) |
Jun 15, 2015 | 7.060 | 7.270 | 6.950 | 7.120 | 413,375 | -0.01(-0.14%) |
Jun 12, 2015 | 7.100 | 7.160 | 7.060 | 7.130 | 357,209 | +0.01(+0.14%) |
Jun 11, 2015 | 7.350 | 7.380 | 7.050 | 7.120 | 450,817 | -0.21(-2.86%) |
Jun 10, 2015 | 7.140 | 7.380 | 7.080 | 7.330 | 2,908,270 | +0.32(+4.56%) |
Jun 09, 2015 | 7.090 | 6.880 | 7.010 | 1,291,645 | +0.08(+1.15%) | |
Jun 08, 2015 | 7.070 | 7.130 | 6.770 | 6.930 | 791,592 | -0.19(-2.67%) |
Jun 05, 2015 | 7.430 | 7.020 | 7.120 | 1,346,728 | -0.15(-2.06%) | |
Jun 04, 2015 | 7.480 | 7.480 | 7.210 | 7.270 | 538,897 | -0.24(-3.20%) |
Jun 03, 2015 | 7.700 | 7.730 | 7.380 | 7.510 | 836,467 | -0.24(-3.10%) |
Jun 02, 2015 | 7.750 | 7.890 | 7.690 | 7.750 | 829,610 | +0.02(+0.26%) |
Jun 01, 2015 | 7.880 | 7.920 | 7.630 | 7.730 | 840,274 | -0.15(-1.90%) |
May 29, 2015 | 7.900 | 7.990 | 7.740 | 7.880 | 917,057 | +0.05(+0.64%) |
May 28, 2015 | 7.960 | 8.000 | 7.600 | 7.830 | 1,096,561 | -0.19(-2.37%) |
May 27, 2015 | 8.210 | 8.340 | 7.980 | 8.020 | 1,095,045 | -0.33(-3.95%) |
May 26, 2015 | 8.620 | 8.060 | 8.350 | 706,649 | -0.27(-3.13%) | |
May 25, 2015 | 8.580 | 8.820 | 8.560 | 8.620 | 209,802 | -0.07(-0.81%) |
May 22, 2015 | 8.800 | 8.920 | 8.630 | 8.690 | 586,741 | -0.18(-2.03%) |
May 21, 2015 | 8.940 | 9.115 | 8.750 | 8.870 | 2,245,036 | -0.07(-0.78%) |
May 20, 2015 | 8.750 | 8.970 | 8.450 | 8.940 | 963,617 | +0.34(+3.95%) |
May 19, 2015 | 8.810 | 8.810 | 8.320 | 8.600 | 2,516,265 | -0.31(-3.48%) |
May 15, 2015 | 8.910 | 8.910 | 8.910 | 0 | +0.05(+0.56%) | |
May 14, 2015 | 8.990 | 9.150 | 8.750 | 8.860 | 1,536,077 | -0.14(-1.56%) |
May 13, 2015 | 8.940 | 9.070 | 8.760 | 9.000 | 1,434,055 | +0.07(+0.78%) |
May 12, 2015 | 8.700 | 9.260 | 8.700 | 8.930 | 1,841,792 | +0.26(+3.00%) |
May 11, 2015 | 8.430 | 8.710 | 8.365 | 8.670 | 1,008,320 | +0.21(+2.48%) |
May 08, 2015 | 7.820 | 8.560 | 7.680 | 8.460 | 1,783,276 | +1.00(+13.40%) |
May 07, 2015 | 7.510 | 7.700 | 7.330 | 7.460 | 546,327 | -0.05(-0.67%) |
May 06, 2015 | 8.040 | 8.040 | 7.480 | 7.510 | 923,860 | -0.58(-7.17%) |
May 05, 2015 | 8.280 | 8.380 | 8.080 | 8.090 | 588,637 | -0.01(-0.12%) |
May 04, 2015 | 8.370 | 8.380 | 7.990 | 8.100 | 707,772 | -0.27(-3.23%) |