Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.465 | 4.465 | 4.420 | 4.420 | 20,546 | -0.03(-0.67%) |
Jul 30, 2015 | 4.450 | 4.470 | 4.410 | 4.450 | 25,016 | -0.12(-2.63%) |
Jul 29, 2015 | 4.490 | 4.586 | 4.485 | 4.570 | 26,928 | +0.17(+3.86%) |
Jul 28, 2015 | 4.310 | 4.400 | 4.310 | 4.400 | 51,770 | +0.21(+5.01%) |
Jul 27, 2015 | 4.175 | 4.200 | 4.150 | 4.190 | 158,194 | -0.31(-6.93%) |
Jul 24, 2015 | 4.560 | 4.600 | 4.500 | 4.502 | 112,057 | -0.14(-2.97%) |
Jul 23, 2015 | 4.700 | 4.730 | 4.630 | 4.640 | 46,651 | -0.08(-1.69%) |
Jul 22, 2015 | 4.730 | 4.730 | 4.685 | 4.720 | 72,135 | -0.12(-2.48%) |
Jul 21, 2015 | 4.780 | 4.860 | 4.780 | 4.840 | 24,953 | +0.10(+2.11%) |
Jul 20, 2015 | 4.720 | 4.790 | 4.700 | 4.740 | 30,631 | +0.01(+0.21%) |
Jul 17, 2015 | 4.720 | 4.750 | 4.700 | 4.730 | 16,692 | -0.04(-0.84%) |
Jul 16, 2015 | 4.750 | 4.770 | 4.746 | 4.770 | 32,790 | +0.10(+2.25%) |
Jul 15, 2015 | 4.720 | 4.770 | 4.635 | 4.665 | 101,152 | -0.25(-5.18%) |
Jul 14, 2015 | 4.875 | 5.000 | 4.850 | 4.920 | 60,083 | -0.20(-3.91%) |
Jul 13, 2015 | 5.100 | 5.150 | 5.065 | 5.120 | 56,692 | +0.04(+0.79%) |
Jul 10, 2015 | 4.890 | 5.100 | 4.890 | 5.080 | 139,010 | +0.61(+13.52%) |
Jul 09, 2015 | 4.430 | 4.520 | 4.430 | 4.475 | 249,714 | +0.47(+11.87%) |
Jul 08, 2015 | 4.000 | 4.040 | 3.910 | 4.000 | 376,633 | -0.52(-11.50%) |
Jul 07, 2015 | 4.460 | 4.520 | 4.400 | 4.520 | 281,951 | -0.48(-9.60%) |
Jul 06, 2015 | 5.030 | 5.050 | 4.950 | 5.000 | 260,129 | -0.62(-11.03%) |
Jul 02, 2015 | 5.620 | 5.620 | 5.620 | 0 | -0.30(-5.07%) | |
Jul 01, 2015 | 5.950 | 5.970 | 5.920 | 5.920 | 15,618 | -0.05(-0.85%) |
Jun 30, 2015 | 5.950 | 6.020 | 5.930 | 5.971 | 82,430 | +0.29(+5.12%) |
Jun 29, 2015 | 5.710 | 5.730 | 5.640 | 5.680 | 150,285 | -0.38(-6.27%) |
Jun 26, 2015 | 6.130 | 6.130 | 6.050 | 6.060 | 66,208 | -0.31(-4.87%) |
Jun 25, 2015 | 6.400 | 6.400 | 6.350 | 6.370 | 16,857 | -0.16(-2.45%) |
Jun 24, 2015 | 6.590 | 6.590 | 6.510 | 6.530 | 79,178 | +0.02(+0.31%) |
Jun 23, 2015 | 6.500 | 6.540 | 6.500 | 6.510 | 8,033 | +0.11(+1.72%) |
Jun 22, 2015 | 6.375 | 6.400 | 6.330 | 6.400 | 17,683 | +0.18(+2.81%) |
Jun 19, 2015 | 6.200 | 6.250 | 6.170 | 6.225 | 66,764 | -0.26(-4.01%) |
Jun 18, 2015 | 6.430 | 6.500 | 6.395 | 6.485 | 179,114 | -0.12(-1.89%) |
Jun 17, 2015 | 6.650 | 6.650 | 6.590 | 6.610 | 73,778 | -0.04(-0.60%) |
Jun 16, 2015 | 6.530 | 6.650 | 6.510 | 6.650 | 76,434 | -0.34(-4.86%) |
Jun 15, 2015 | 7.010 | 7.050 | 6.970 | 6.990 | 47,713 | +0.00(+0.00%) |
Jun 12, 2015 | 7.010 | 7.050 | 6.990 | 6.990 | 141,219 | +0.39(+5.84%) |
Jun 11, 2015 | 6.560 | 6.610 | 6.560 | 6.604 | 67,456 | +0.16(+2.55%) |
Jun 10, 2015 | 6.380 | 6.440 | 6.310 | 6.440 | 66,445 | +0.09(+1.42%) |
Jun 09, 2015 | 6.365 | 6.375 | 6.300 | 6.350 | 92,639 | -0.23(-3.50%) |
Jun 08, 2015 | 6.640 | 6.640 | 6.550 | 6.580 | 82,086 | -0.27(-3.94%) |
Jun 05, 2015 | 6.850 | 6.860 | 6.700 | 6.850 | 52,631 | -0.66(-8.79%) |
Jun 04, 2015 | 7.500 | 7.550 | 7.440 | 7.510 | 614,957 | +0.69(+10.12%) |
Jun 03, 2015 | 6.850 | 6.910 | 6.600 | 6.820 | 271,066 | -0.03(-0.44%) |
Jun 02, 2015 | 6.970 | 6.970 | 6.844 | 6.850 | 17,723 | -0.02(-0.29%) |
Jun 01, 2015 | 7.000 | 7.000 | 6.863 | 6.870 | 89,029 | +0.03(+0.44%) |
May 29, 2015 | 7.000 | 7.000 | 6.840 | 6.840 | 80,603 | -0.02(-0.34%) |
May 28, 2015 | 7.010 | 7.010 | 6.800 | 6.863 | 71,256 | -0.13(-1.81%) |
May 27, 2015 | 7.000 | 7.000 | 6.850 | 6.990 | 146,352 | +0.04(+0.58%) |
May 26, 2015 | 7.050 | 6.750 | 6.950 | 262,414 | -0.10(-1.42%) | |
May 22, 2015 | 7.050 | 7.050 | 7.050 | 0 | +0.12(+1.73%) | |
May 21, 2015 | 6.930 | 6.948 | 6.850 | 6.930 | 222,589 | +0.49(+7.61%) |
May 20, 2015 | 6.380 | 6.455 | 6.360 | 6.440 | 91,588 | +0.13(+2.04%) |
May 19, 2015 | 6.310 | 6.320 | 6.290 | 6.311 | 33,002 | +0.14(+2.29%) |
May 18, 2015 | 6.170 | 6.240 | 6.160 | 6.170 | 21,145 | -0.06(-0.92%) |
May 15, 2015 | 6.200 | 6.227 | 6.190 | 6.227 | 41,000 | +0.20(+3.27%) |
May 14, 2015 | 6.000 | 6.080 | 6.000 | 6.030 | 20,386 | -0.03(-0.50%) |
May 13, 2015 | 6.100 | 6.100 | 6.060 | 6.060 | 9,459 | -0.04(-0.66%) |
May 12, 2015 | 6.110 | 6.120 | 6.030 | 6.100 | 56,559 | -0.20(-3.17%) |
May 11, 2015 | 6.270 | 6.350 | 6.270 | 6.300 | 89,062 | +0.23(+3.79%) |
May 08, 2015 | 6.070 | 6.110 | 6.010 | 6.070 | 27,803 | +0.26(+4.48%) |
May 07, 2015 | 5.820 | 5.915 | 5.800 | 5.810 | 35,288 | -0.15(-2.52%) |
May 06, 2015 | 6.010 | 6.010 | 5.950 | 5.960 | 35,913 | -0.14(-2.30%) |
May 05, 2015 | 6.190 | 6.190 | 6.100 | 6.100 | 12,323 | -0.09(-1.45%) |
May 04, 2015 | 6.150 | 6.200 | 6.135 | 6.190 | 33,802 | +0.08(+1.31%) |