Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.160 | 6.187 | 5.823 | 6.151 | 3,105,703 | +0.18(+2.97%) |
Aug 28, 2015 | 5.601 | 6.058 | 5.583 | 5.974 | 3,855,635 | +0.39(+7.00%) |
Aug 27, 2015 | 5.290 | 5.653 | 5.263 | 5.583 | 3,924,813 | +0.33(+6.25%) |
Aug 26, 2015 | 5.468 | 5.476 | 5.192 | 5.255 | 3,874,685 | -0.33(-5.88%) |
Aug 25, 2015 | 5.911 | 5.991 | 5.521 | 5.583 | 3,062,527 | -0.20(-3.38%) |
Aug 24, 2015 | 6.124 | 6.373 | 5.734 | 5.778 | 4,723,797 | -0.56(-8.82%) |
Aug 21, 2015 | 6.604 | 6.693 | 6.222 | 6.337 | 3,433,845 | -0.20(-2.99%) |
Aug 20, 2015 | 6.401 | 6.691 | 6.392 | 6.533 | 3,360,704 | +0.24(+3.78%) |
Aug 19, 2015 | 6.242 | 6.462 | 6.198 | 6.295 | 3,182,239 | +0.14(+2.29%) |
Aug 18, 2015 | 6.154 | 6.242 | 6.004 | 6.154 | 2,536,664 | -0.14(-2.24%) |
Aug 17, 2015 | 6.198 | 6.418 | 6.110 | 6.295 | 3,756,903 | +0.19(+3.18%) |
Aug 14, 2015 | 6.198 | 6.321 | 6.052 | 6.101 | 2,857,413 | +0.04(+0.58%) |
Aug 13, 2015 | 6.233 | 6.330 | 5.995 | 6.066 | 3,193,181 | -0.36(-5.62%) |
Aug 12, 2015 | 6.207 | 6.471 | 6.154 | 6.427 | 5,212,395 | +0.41(+6.74%) |
Aug 11, 2015 | 5.960 | 6.074 | 5.757 | 6.021 | 4,331,004 | +0.10(+1.64%) |
Aug 10, 2015 | 5.351 | 5.951 | 5.241 | 5.924 | 5,394,773 | +0.63(+12.00%) |
Aug 07, 2015 | 5.413 | 5.607 | 5.254 | 5.290 | 3,234,008 | -0.12(-2.28%) |
Aug 06, 2015 | 5.254 | 5.475 | 5.202 | 5.413 | 4,873,718 | +0.19(+3.72%) |
Aug 05, 2015 | 5.475 | 5.572 | 5.219 | 5.219 | 2,733,533 | -0.23(-4.21%) |
Aug 04, 2015 | 5.448 | 5.519 | 5.369 | 5.448 | 2,922,203 | +0.07(+1.31%) |
Aug 03, 2015 | 5.457 | 5.545 | 5.343 | 5.378 | 1,859,879 | -0.12(-2.24%) |
Jul 31, 2015 | 5.581 | 5.660 | 5.492 | 5.501 | 2,984,662 | +0.04(+0.65%) |
Jul 30, 2015 | 5.598 | 5.704 | 5.400 | 5.466 | 2,631,321 | -0.23(-4.02%) |
Jul 29, 2015 | 5.581 | 5.783 | 5.510 | 5.695 | 4,701,776 | +0.08(+1.41%) |
Jul 28, 2015 | 5.563 | 5.708 | 5.524 | 5.616 | 3,736,054 | +0.12(+2.25%) |
Jul 27, 2015 | 5.607 | 5.889 | 5.422 | 5.492 | 5,089,098 | -0.19(-3.26%) |
Jul 24, 2015 | 5.519 | 5.739 | 5.228 | 5.678 | 7,219,087 | +0.09(+1.58%) |
Jul 23, 2015 | 5.933 | 5.969 | 5.501 | 5.589 | 5,090,317 | -0.26(-4.37%) |
Jul 22, 2015 | 5.810 | 5.969 | 5.660 | 5.845 | 4,110,321 | -0.06(-1.04%) |
Jul 21, 2015 | 5.969 | 6.189 | 5.819 | 5.907 | 3,784,702 | +0.10(+1.67%) |
Jul 20, 2015 | 6.286 | 6.356 | 5.783 | 5.810 | 5,362,582 | -0.68(-10.46%) |
Jul 17, 2015 | 6.683 | 6.727 | 6.458 | 6.489 | 2,270,419 | -0.26(-3.92%) |
Jul 16, 2015 | 6.806 | 6.832 | 6.665 | 6.753 | 1,941,079 | -0.09(-1.29%) |
Jul 15, 2015 | 6.956 | 6.956 | 6.780 | 6.841 | 1,650,536 | -0.19(-2.63%) |
Jul 14, 2015 | 7.079 | 7.150 | 7.000 | 7.026 | 1,805,233 | -0.07(-0.99%) |
Jul 13, 2015 | 6.921 | 7.097 | 6.788 | 7.097 | 2,574,705 | +0.12(+1.77%) |
Jul 10, 2015 | 7.097 | 7.123 | 6.877 | 6.974 | 2,169,849 | -0.09(-1.25%) |
Jul 09, 2015 | 7.291 | 7.308 | 7.035 | 7.062 | 2,103,572 | -0.06(-0.87%) |
Jul 08, 2015 | 7.203 | 7.388 | 7.106 | 7.123 | 3,118,075 | -0.02(-0.25%) |
Jul 07, 2015 | 7.344 | 7.353 | 7.053 | 7.141 | 3,702,487 | -0.38(-5.04%) |
Jul 06, 2015 | 7.414 | 7.573 | 7.353 | 7.520 | 2,537,267 | +0.04(+0.47%) |
Jul 02, 2015 | 7.414 | 7.485 | 7.485 | 7.485 | 2,099,334 | +0.16(+2.17%) |
Jul 01, 2015 | 7.573 | 7.573 | 7.273 | 7.326 | 2,414,562 | -0.25(-3.26%) |
Jun 30, 2015 | 7.705 | 7.749 | 7.503 | 7.573 | 3,067,233 | -0.18(-2.28%) |
Jun 29, 2015 | 7.846 | 7.952 | 7.714 | 7.749 | 1,973,105 | -0.13(-1.68%) |
Jun 26, 2015 | 7.987 | 8.023 | 7.855 | 7.882 | 2,350,845 | -0.13(-1.65%) |
Jun 25, 2015 | 8.084 | 8.102 | 7.943 | 8.014 | 1,548,536 | -0.06(-0.76%) |
Jun 24, 2015 | 8.084 | 8.225 | 7.996 | 8.076 | 1,996,560 | -0.04(-0.54%) |
Jun 23, 2015 | 8.005 | 8.120 | 8.005 | 8.120 | 1,935,695 | +0.02(+0.22%) |
Jun 22, 2015 | 8.322 | 8.419 | 8.076 | 8.102 | 2,662,157 | -0.17(-2.03%) |
Jun 19, 2015 | 8.746 | 8.807 | 8.146 | 8.270 | 25,236,464 | -0.48(-5.49%) |
Jun 18, 2015 | 8.508 | 8.851 | 8.499 | 8.750 | 3,479,024 | +0.39(+4.69%) |
Jun 17, 2015 | 8.199 | 8.393 | 8.190 | 8.358 | 3,174,320 | +0.14(+1.66%) |
Jun 16, 2015 | 8.287 | 8.314 | 8.173 | 8.221 | 3,025,407 | -0.11(-1.32%) |
Jun 15, 2015 | 7.987 | 8.433 | 7.979 | 8.331 | 4,949,957 | +0.42(+5.35%) |
Jun 12, 2015 | 7.979 | 7.996 | 7.855 | 7.908 | 1,184,690 | -0.08(-0.99%) |
Jun 11, 2015 | 8.049 | 8.067 | 7.917 | 7.987 | 1,566,202 | -0.10(-1.20%) |
Jun 10, 2015 | 8.049 | 8.115 | 7.996 | 8.084 | 1,494,320 | +0.16(+2.00%) |
Jun 09, 2015 | 8.155 | 8.225 | 7.908 | 7.926 | 2,218,486 | -0.19(-2.39%) |
Jun 08, 2015 | 8.164 | 8.164 | 7.864 | 8.120 | 2,045,743 | +0.00(+0.00%) |
Jun 05, 2015 | 8.093 | 8.208 | 8.040 | 8.120 | 1,355,875 | -0.11(-1.29%) |
Jun 04, 2015 | 8.173 | 8.243 | 8.120 | 8.225 | 1,178,807 | -0.04(-0.43%) |
Jun 03, 2015 | 8.296 | 8.384 | 8.208 | 8.261 | 959,868 | -0.12(-1.47%) |
Jun 02, 2015 | 8.305 | 8.463 | 8.261 | 8.384 | 1,428,121 | +0.11(+1.39%) |