Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.350 | 6.680 | 6.180 | 6.180 | 981,781 | -0.24(-3.74%) |
Aug 28, 2015 | 6.200 | 6.620 | 6.200 | 6.420 | 1,062,670 | +0.22(+3.55%) |
Aug 27, 2015 | 5.950 | 6.260 | 5.930 | 6.200 | 1,023,695 | +0.33(+5.62%) |
Aug 26, 2015 | 5.870 | 5.890 | 5.500 | 5.870 | 1,230,130 | +0.26(+4.63%) |
Aug 25, 2015 | 6.000 | 6.000 | 5.570 | 5.610 | 1,507,586 | +0.02(+0.36%) |
Aug 24, 2015 | 5.500 | 5.830 | 5.250 | 5.590 | 2,117,656 | -0.16(-2.78%) |
Aug 21, 2015 | 5.500 | 6.090 | 5.400 | 5.750 | 1,888,746 | +0.21(+3.79%) |
Aug 20, 2015 | 5.930 | 5.994 | 5.510 | 5.540 | 1,404,571 | -0.47(-7.82%) |
Aug 19, 2015 | 6.190 | 6.210 | 5.980 | 6.010 | 872,940 | -0.20(-3.22%) |
Aug 18, 2015 | 6.410 | 6.500 | 6.210 | 6.210 | 1,092,186 | -0.25(-3.87%) |
Aug 17, 2015 | 6.040 | 6.460 | 5.900 | 6.460 | 1,352,072 | +0.41(+6.78%) |
Aug 14, 2015 | 6.250 | 6.260 | 6.045 | 6.050 | 2,226,046 | -0.03(-0.49%) |
Aug 13, 2015 | 6.180 | 6.390 | 5.980 | 6.080 | 2,185,452 | -0.38(-5.88%) |
Aug 12, 2015 | 6.200 | 6.550 | 6.070 | 6.460 | 1,607,925 | +0.23(+3.69%) |
Aug 11, 2015 | 6.200 | 6.430 | 6.080 | 6.230 | 1,126,240 | -0.11(-1.74%) |
Aug 10, 2015 | 6.020 | 6.390 | 5.970 | 6.340 | 2,400,433 | +0.08(+1.20%) |
Aug 07, 2015 | 6.820 | 6.915 | 6.195 | 6.265 | 2,116,115 | -0.58(-8.41%) |
Aug 06, 2015 | 8.030 | 8.110 | 6.600 | 6.840 | 2,872,363 | -0.67(-8.92%) |
Aug 05, 2015 | 7.280 | 7.735 | 6.570 | 7.510 | 3,748,228 | +0.17(+2.32%) |
Aug 04, 2015 | 7.500 | 7.580 | 7.290 | 7.340 | 1,182,261 | -0.16(-2.13%) |
Aug 03, 2015 | 7.950 | 8.000 | 7.440 | 7.500 | 1,688,932 | -0.48(-6.02%) |
Jul 31, 2015 | 7.780 | 8.125 | 7.780 | 7.980 | 1,591,666 | +0.23(+2.97%) |
Jul 30, 2015 | 7.640 | 7.920 | 7.550 | 7.750 | 840,559 | +0.03(+0.39%) |
Jul 29, 2015 | 8.300 | 8.300 | 7.650 | 7.720 | 1,585,474 | -0.37(-4.57%) |
Jul 28, 2015 | 7.810 | 8.310 | 7.410 | 8.090 | 2,864,877 | +0.43(+5.61%) |
Jul 27, 2015 | 7.850 | 8.020 | 7.290 | 7.660 | 1,606,457 | -0.18(-2.30%) |
Jul 24, 2015 | 9.430 | 9.495 | 7.680 | 7.840 | 3,935,562 | -1.42(-15.33%) |
Jul 23, 2015 | 9.300 | 9.590 | 8.690 | 9.260 | 3,037,240 | -0.28(-2.94%) |
Jul 22, 2015 | 9.320 | 9.570 | 9.300 | 9.540 | 700,409 | +0.14(+1.49%) |
Jul 21, 2015 | 9.500 | 9.560 | 9.230 | 9.400 | 1,252,145 | -0.07(-0.74%) |
Jul 20, 2015 | 9.690 | 9.750 | 9.380 | 9.470 | 1,174,373 | -0.23(-2.37%) |
Jul 17, 2015 | 10.50 | 10.51 | 9.700 | 9.700 | 2,093,078 | -0.61(-5.92%) |
Jul 16, 2015 | 9.980 | 10.50 | 9.860 | 10.31 | 1,784,821 | +0.39(+3.93%) |
Jul 15, 2015 | 10.02 | 10.05 | 9.771 | 9.920 | 1,825,764 | -0.09(-0.90%) |
Jul 14, 2015 | 9.800 | 10.02 | 9.760 | 10.01 | 1,245,094 | +0.20(+2.04%) |
Jul 13, 2015 | 9.880 | 10.00 | 9.740 | 9.810 | 801,049 | +0.00(+0.00%) |
Jul 10, 2015 | 9.840 | 9.885 | 9.620 | 9.810 | 807,340 | +0.11(+1.13%) |
Jul 09, 2015 | 9.670 | 10.05 | 9.550 | 9.700 | 1,461,096 | +0.13(+1.36%) |
Jul 08, 2015 | 9.830 | 9.850 | 9.500 | 9.570 | 1,004,568 | -0.32(-3.24%) |
Jul 07, 2015 | 9.670 | 9.925 | 9.510 | 9.890 | 1,323,775 | +0.21(+2.17%) |
Jul 06, 2015 | 9.550 | 9.870 | 9.529 | 9.680 | 779,139 | +0.01(+0.10%) |
Jul 02, 2015 | 9.910 | 9.670 | 9.670 | 9.670 | 1,313,700 | -0.17(-1.73%) |
Jul 01, 2015 | 10.05 | 10.12 | 9.650 | 9.840 | 2,869,710 | -0.14(-1.40%) |
Jun 30, 2015 | 9.560 | 10.01 | 9.535 | 9.980 | 2,106,314 | +0.61(+6.51%) |
Jun 29, 2015 | 9.620 | 9.620 | 9.348 | 9.370 | 1,908,774 | -0.46(-4.68%) |
Jun 26, 2015 | 10.01 | 10.02 | 9.610 | 9.830 | 1,404,870 | -0.13(-1.31%) |
Jun 25, 2015 | 10.10 | 10.17 | 9.900 | 9.960 | 1,462,587 | -0.05(-0.50%) |
Jun 24, 2015 | 10.06 | 10.22 | 10.00 | 10.01 | 1,382,556 | -0.05(-0.50%) |
Jun 23, 2015 | 10.31 | 10.43 | 9.970 | 10.06 | 1,171,755 | -0.21(-2.04%) |
Jun 22, 2015 | 10.12 | 10.35 | 9.950 | 10.27 | 1,531,712 | +0.24(+2.39%) |
Jun 19, 2015 | 10.37 | 10.40 | 9.900 | 10.03 | 3,124,056 | -0.18(-1.76%) |
Jun 18, 2015 | 10.00 | 10.40 | 9.880 | 10.21 | 2,250,375 | +0.26(+2.61%) |
Jun 17, 2015 | 9.990 | 10.10 | 9.920 | 9.950 | 1,168,892 | +0.07(+0.71%) |
Jun 16, 2015 | 9.690 | 9.900 | 9.550 | 9.880 | 744,175 | +0.20(+2.07%) |
Jun 15, 2015 | 9.550 | 9.710 | 9.410 | 9.680 | 1,340,313 | +0.05(+0.52%) |
Jun 12, 2015 | 10.09 | 10.16 | 9.600 | 9.630 | 2,040,299 | -0.46(-4.56%) |
Jun 11, 2015 | 10.20 | 10.33 | 10.07 | 10.09 | 766,416 | -0.16(-1.56%) |
Jun 10, 2015 | 10.05 | 10.33 | 10.04 | 10.25 | 1,224,544 | +0.20(+1.99%) |
Jun 09, 2015 | 10.24 | 10.24 | 10.02 | 10.05 | 1,059,424 | -0.17(-1.66%) |
Jun 08, 2015 | 10.14 | 10.27 | 10.02 | 10.22 | 851,194 | +0.04(+0.39%) |
Jun 05, 2015 | 10.19 | 10.26 | 10.07 | 10.18 | 1,000,648 | -0.05(-0.49%) |
Jun 04, 2015 | 10.52 | 10.55 | 10.09 | 10.23 | 1,196,162 | -0.32(-3.03%) |
Jun 03, 2015 | 10.26 | 10.56 | 10.09 | 10.55 | 1,376,462 | +0.36(+3.53%) |
Jun 02, 2015 | 10.12 | 10.32 | 10.07 | 10.19 | 880,703 | +0.06(+0.59%) |