Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.800 | 3.800 | 3.620 | 3.660 | 1,530,343 | -0.14(-3.68%) |
Jul 30, 2015 | 3.990 | 4.130 | 3.750 | 3.800 | 1,711,338 | -0.10(-2.56%) |
Jul 29, 2015 | 3.630 | 4.040 | 3.630 | 3.900 | 1,063,593 | +0.22(+5.98%) |
Jul 28, 2015 | 3.640 | 3.739 | 3.500 | 3.680 | 1,120,169 | +0.10(+2.79%) |
Jul 27, 2015 | 3.630 | 3.730 | 3.430 | 3.580 | 960,727 | -0.17(-4.53%) |
Jul 24, 2015 | 4.110 | 4.160 | 3.710 | 3.750 | 1,928,351 | -0.41(-9.86%) |
Jul 23, 2015 | 4.020 | 4.230 | 3.940 | 4.160 | 1,231,879 | +0.17(+4.26%) |
Jul 22, 2015 | 4.130 | 4.140 | 3.920 | 3.990 | 1,189,041 | -0.16(-3.86%) |
Jul 21, 2015 | 4.090 | 4.370 | 4.080 | 4.150 | 1,045,652 | +0.08(+1.97%) |
Jul 20, 2015 | 4.240 | 4.280 | 3.910 | 4.070 | 1,072,228 | -0.18(-4.24%) |
Jul 17, 2015 | 4.580 | 4.580 | 4.250 | 4.250 | 1,074,465 | -0.32(-7.00%) |
Jul 16, 2015 | 4.560 | 4.620 | 4.470 | 4.570 | 940,017 | +0.06(+1.33%) |
Jul 15, 2015 | 4.700 | 4.770 | 4.470 | 4.510 | 973,990 | -0.27(-5.65%) |
Jul 14, 2015 | 4.560 | 4.850 | 4.550 | 4.780 | 1,039,183 | +0.17(+3.69%) |
Jul 13, 2015 | 4.730 | 4.730 | 4.560 | 4.610 | 620,811 | -0.10(-2.12%) |
Jul 10, 2015 | 4.870 | 4.970 | 4.680 | 4.710 | 970,272 | -0.08(-1.67%) |
Jul 09, 2015 | 4.750 | 4.950 | 4.700 | 4.790 | 1,427,082 | +0.30(+6.68%) |
Jul 08, 2015 | 4.860 | 4.940 | 4.460 | 4.490 | 1,371,969 | -0.47(-9.48%) |
Jul 07, 2015 | 5.010 | 5.010 | 4.540 | 4.960 | 1,894,206 | -0.10(-1.98%) |
Jul 06, 2015 | 5.270 | 5.270 | 4.960 | 5.060 | 1,465,267 | -0.40(-7.33%) |
Jul 02, 2015 | 5.340 | 5.460 | 5.460 | 5.460 | 1,496,800 | +0.06(+1.11%) |
Jul 01, 2015 | 6.300 | 6.360 | 5.380 | 5.400 | 1,899,287 | -0.94(-14.83%) |
Jun 30, 2015 | 6.540 | 6.640 | 6.200 | 6.340 | 2,617,699 | -0.18(-2.76%) |
Jun 29, 2015 | 6.420 | 6.760 | 6.300 | 6.520 | 1,159,490 | -0.06(-0.91%) |
Jun 26, 2015 | 6.110 | 6.670 | 6.075 | 6.580 | 2,850,633 | +0.42(+6.82%) |
Jun 25, 2015 | 6.220 | 6.310 | 6.100 | 6.160 | 694,097 | -0.04(-0.65%) |
Jun 24, 2015 | 6.380 | 6.590 | 6.200 | 6.200 | 762,987 | -0.28(-4.32%) |
Jun 23, 2015 | 6.310 | 6.500 | 6.110 | 6.480 | 1,078,434 | +0.17(+2.69%) |
Jun 22, 2015 | 6.140 | 6.425 | 6.030 | 6.310 | 486,114 | +0.16(+2.60%) |
Jun 19, 2015 | 6.480 | 6.600 | 6.140 | 6.150 | 1,557,335 | -0.36(-5.53%) |
Jun 18, 2015 | 6.840 | 6.860 | 6.440 | 6.510 | 1,147,111 | -0.29(-4.26%) |
Jun 17, 2015 | 7.040 | 7.120 | 6.720 | 6.800 | 565,235 | -0.08(-1.16%) |
Jun 16, 2015 | 6.850 | 6.970 | 6.800 | 6.880 | 615,403 | +0.00(+0.00%) |
Jun 15, 2015 | 6.900 | 6.990 | 6.710 | 6.880 | 1,067,792 | -0.11(-1.57%) |
Jun 12, 2015 | 7.160 | 7.170 | 6.900 | 6.990 | 822,765 | -0.16(-2.24%) |
Jun 11, 2015 | 7.470 | 7.470 | 6.930 | 7.150 | 1,336,533 | -0.40(-5.30%) |
Jun 10, 2015 | 7.130 | 7.630 | 7.130 | 7.550 | 1,233,877 | +0.58(+8.32%) |
Jun 09, 2015 | 7.290 | 7.340 | 6.950 | 6.970 | 639,693 | -0.18(-2.52%) |
Jun 08, 2015 | 7.060 | 7.230 | 6.990 | 7.150 | 811,720 | +0.05(+0.70%) |
Jun 05, 2015 | 6.790 | 7.222 | 6.830 | 7.100 | 1,116,109 | +0.27(+3.95%) |
Jun 04, 2015 | 7.080 | 7.140 | 6.680 | 6.830 | 1,374,226 | -0.33(-4.61%) |
Jun 03, 2015 | 6.880 | 7.350 | 6.830 | 7.160 | 902,341 | +0.24(+3.47%) |
Jun 02, 2015 | 6.900 | 7.100 | 6.830 | 6.920 | 905,124 | +0.08(+1.17%) |
Jun 01, 2015 | 7.030 | 7.070 | 6.750 | 6.840 | 924,321 | -0.18(-2.56%) |
May 29, 2015 | 7.060 | 7.180 | 6.860 | 7.020 | 1,047,872 | -0.03(-0.43%) |
May 28, 2015 | 7.190 | 7.200 | 6.750 | 7.050 | 1,448,816 | -0.22(-3.03%) |
May 27, 2015 | 7.170 | 7.330 | 7.010 | 7.270 | 731,952 | +0.10(+1.39%) |
May 26, 2015 | 7.250 | 7.390 | 7.090 | 7.170 | 824,623 | -0.23(-3.11%) |
May 22, 2015 | 7.460 | 7.400 | 7.400 | 7.400 | 707,200 | -0.21(-2.76%) |
May 21, 2015 | 7.420 | 7.840 | 7.420 | 7.610 | 1,064,159 | +0.30(+4.10%) |
May 20, 2015 | 7.270 | 7.590 | 7.185 | 7.310 | 1,284,502 | +0.06(+0.83%) |
May 19, 2015 | 7.320 | 7.360 | 7.040 | 7.250 | 898,562 | -0.24(-3.20%) |
May 18, 2015 | 7.430 | 7.540 | 7.120 | 7.490 | 1,024,235 | +0.00(+0.00%) |
May 15, 2015 | 7.610 | 7.680 | 7.390 | 7.490 | 1,047,378 | -0.16(-2.09%) |
May 14, 2015 | 7.910 | 8.030 | 7.605 | 7.650 | 715,030 | -0.20(-2.55%) |
May 13, 2015 | 8.110 | 8.200 | 7.760 | 7.850 | 1,128,661 | -0.18(-2.24%) |
May 12, 2015 | 7.810 | 8.040 | 7.610 | 8.030 | 911,068 | +0.33(+4.29%) |
May 11, 2015 | 8.000 | 7.950 | 7.647 | 7.700 | 715,691 | -0.25(-3.14%) |
May 08, 2015 | 7.800 | 7.980 | 7.520 | 7.950 | 734,403 | +0.24(+3.11%) |
May 07, 2015 | 7.840 | 7.870 | 7.420 | 7.710 | 1,271,593 | -0.21(-2.65%) |
May 06, 2015 | 8.270 | 8.530 | 7.860 | 7.920 | 1,529,527 | -0.16(-1.98%) |
May 05, 2015 | 8.160 | 8.690 | 8.030 | 8.080 | 2,091,718 | +0.11(+1.38%) |
May 04, 2015 | 7.610 | 8.060 | 7.610 | 7.970 | 1,800,902 | +0.42(+5.56%) |