Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.120 | 5.160 | 4.970 | 4.990 | 58,148 | -0.13(-2.54%) |
Aug 28, 2015 | 4.810 | 5.130 | 4.810 | 5.120 | 124,003 | +0.28(+5.79%) |
Aug 27, 2015 | 4.810 | 4.850 | 4.731 | 4.840 | 80,351 | +0.01(+0.21%) |
Aug 26, 2015 | 4.770 | 4.870 | 4.630 | 4.830 | 97,898 | +0.14(+2.99%) |
Aug 25, 2015 | 4.960 | 4.990 | 4.580 | 4.690 | 163,264 | -0.07(-1.47%) |
Aug 24, 2015 | 4.640 | 4.910 | 4.420 | 4.760 | 175,901 | +0.07(+1.49%) |
Aug 21, 2015 | 4.580 | 4.760 | 4.572 | 4.690 | 185,505 | +0.02(+0.43%) |
Aug 20, 2015 | 4.680 | 4.700 | 4.575 | 4.670 | 225,946 | +0.02(+0.43%) |
Aug 19, 2015 | 4.640 | 4.710 | 4.625 | 4.650 | 122,642 | +0.01(+0.22%) |
Aug 18, 2015 | 4.590 | 4.730 | 4.590 | 4.640 | 71,584 | +0.02(+0.43%) |
Aug 17, 2015 | 4.800 | 4.800 | 4.590 | 4.620 | 99,459 | -0.20(-4.15%) |
Aug 14, 2015 | 4.590 | 4.830 | 4.590 | 4.820 | 61,280 | +0.22(+4.78%) |
Aug 13, 2015 | 4.550 | 4.620 | 4.445 | 4.600 | 81,127 | +0.10(+2.22%) |
Aug 12, 2015 | 4.530 | 4.690 | 4.360 | 4.500 | 220,019 | -0.05(-1.10%) |
Aug 11, 2015 | 4.440 | 4.700 | 4.390 | 4.550 | 259,360 | +0.06(+1.34%) |
Aug 10, 2015 | 4.400 | 4.575 | 4.400 | 4.490 | 334,258 | +0.05(+1.13%) |
Aug 07, 2015 | 4.150 | 4.750 | 4.040 | 4.440 | 524,574 | -1.31(-22.78%) |
Aug 06, 2015 | 6.000 | 6.040 | 5.750 | 5.750 | 92,328 | -0.21(-3.52%) |
Aug 05, 2015 | 5.830 | 6.100 | 5.830 | 5.960 | 49,486 | +0.16(+2.76%) |
Aug 04, 2015 | 5.820 | 6.050 | 5.770 | 5.800 | 21,346 | +0.00(+0.00%) |
Aug 03, 2015 | 5.880 | 5.900 | 5.750 | 5.800 | 68,194 | -0.10(-1.69%) |
Jul 31, 2015 | 5.800 | 5.920 | 5.800 | 5.900 | 57,624 | +0.10(+1.72%) |
Jul 30, 2015 | 5.760 | 5.840 | 5.680 | 5.800 | 73,637 | +0.05(+0.87%) |
Jul 29, 2015 | 5.730 | 5.960 | 5.650 | 5.750 | 24,209 | +0.00(+0.00%) |
Jul 28, 2015 | 5.840 | 5.930 | 5.740 | 5.750 | 62,861 | -0.05(-0.86%) |
Jul 27, 2015 | 6.030 | 6.110 | 5.730 | 5.800 | 92,500 | -0.22(-3.65%) |
Jul 24, 2015 | 6.160 | 6.290 | 5.980 | 6.020 | 71,407 | -0.17(-2.75%) |
Jul 23, 2015 | 5.900 | 6.250 | 5.890 | 6.190 | 147,807 | +0.27(+4.56%) |
Jul 22, 2015 | 6.100 | 6.180 | 5.900 | 5.920 | 134,855 | -0.24(-3.90%) |
Jul 21, 2015 | 6.500 | 6.525 | 6.125 | 6.160 | 190,065 | -0.38(-5.81%) |
Jul 20, 2015 | 6.700 | 6.730 | 6.530 | 6.540 | 63,252 | -0.16(-2.39%) |
Jul 17, 2015 | 6.880 | 6.930 | 6.670 | 6.700 | 61,366 | -0.19(-2.76%) |
Jul 16, 2015 | 6.800 | 7.000 | 6.770 | 6.890 | 64,794 | +0.09(+1.32%) |
Jul 15, 2015 | 7.100 | 7.100 | 6.770 | 6.800 | 66,176 | -0.34(-4.76%) |
Jul 14, 2015 | 7.070 | 7.290 | 7.070 | 7.140 | 144,004 | +0.04(+0.56%) |
Jul 13, 2015 | 7.070 | 7.390 | 7.050 | 7.100 | 113,657 | +0.03(+0.42%) |
Jul 10, 2015 | 6.700 | 7.140 | 6.700 | 7.070 | 112,083 | +0.42(+6.32%) |
Jul 09, 2015 | 6.600 | 6.700 | 6.550 | 6.650 | 84,960 | +0.11(+1.68%) |
Jul 08, 2015 | 6.650 | 6.660 | 6.480 | 6.540 | 87,197 | -0.16(-2.39%) |
Jul 07, 2015 | 6.830 | 6.830 | 6.520 | 6.700 | 83,648 | -0.15(-2.19%) |
Jul 06, 2015 | 6.740 | 6.880 | 6.550 | 6.850 | 109,985 | +0.06(+0.88%) |
Jul 02, 2015 | 6.890 | 6.790 | 6.790 | 6.790 | 58,800 | -0.07(-1.02%) |
Jul 01, 2015 | 7.065 | 7.090 | 6.750 | 6.860 | 315,168 | -0.16(-2.28%) |
Jun 30, 2015 | 6.880 | 7.160 | 6.750 | 7.020 | 562,777 | +0.19(+2.78%) |
Jun 29, 2015 | 7.050 | 7.190 | 6.770 | 6.830 | 155,585 | -0.24(-3.39%) |
Jun 26, 2015 | 7.250 | 7.250 | 7.010 | 7.070 | 726,717 | -0.15(-2.08%) |
Jun 25, 2015 | 7.150 | 7.240 | 7.000 | 7.220 | 151,049 | +0.11(+1.55%) |
Jun 24, 2015 | 7.400 | 7.520 | 7.100 | 7.110 | 202,040 | -0.23(-3.13%) |
Jun 23, 2015 | 7.390 | 7.450 | 7.300 | 7.340 | 167,522 | -0.11(-1.48%) |
Jun 22, 2015 | 7.440 | 7.620 | 7.250 | 7.450 | 186,130 | +0.01(+0.13%) |
Jun 19, 2015 | 7.730 | 7.770 | 7.370 | 7.440 | 256,235 | -0.28(-3.63%) |
Jun 18, 2015 | 7.630 | 7.750 | 7.420 | 7.720 | 157,183 | +0.16(+2.12%) |
Jun 17, 2015 | 7.260 | 7.730 | 7.250 | 7.560 | 209,069 | +0.30(+4.13%) |
Jun 16, 2015 | 7.140 | 7.690 | 7.110 | 7.260 | 183,042 | +0.15(+2.11%) |
Jun 15, 2015 | 6.950 | 7.205 | 6.880 | 7.110 | 235,064 | +0.12(+1.72%) |
Jun 12, 2015 | 6.980 | 7.120 | 6.890 | 6.990 | 69,168 | +0.00(+0.00%) |
Jun 11, 2015 | 7.120 | 7.270 | 6.980 | 6.990 | 107,202 | -0.13(-1.83%) |
Jun 10, 2015 | 7.120 | 7.240 | 7.050 | 7.120 | 71,232 | +0.00(+0.00%) |
Jun 09, 2015 | 7.050 | 7.322 | 6.840 | 7.120 | 194,638 | +0.04(+0.56%) |
Jun 08, 2015 | 7.220 | 7.220 | 7.020 | 7.080 | 74,624 | -0.16(-2.21%) |
Jun 05, 2015 | 7.000 | 7.350 | 6.910 | 7.240 | 91,162 | +0.21(+2.99%) |
Jun 04, 2015 | 7.220 | 7.220 | 6.810 | 7.030 | 87,913 | -0.22(-3.03%) |
Jun 03, 2015 | 7.000 | 7.390 | 6.950 | 7.250 | 144,941 | +0.26(+3.72%) |
Jun 02, 2015 | 6.930 | 7.100 | 6.850 | 6.990 | 69,517 | +0.07(+1.01%) |