Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.163 | 5.267 | 5.021 | 5.229 | 379,049 | +0.03(+0.55%) |
Aug 28, 2015 | 5.286 | 5.362 | 5.144 | 5.201 | 360,536 | +0.04(+0.73%) |
Aug 27, 2015 | 4.983 | 5.173 | 4.983 | 5.163 | 724,100 | +0.26(+5.21%) |
Aug 26, 2015 | 4.822 | 4.907 | 4.746 | 4.907 | 1,652,019 | +0.19(+4.02%) |
Aug 25, 2015 | 5.002 | 5.059 | 4.652 | 4.718 | 2,238,952 | -0.11(-2.35%) |
Aug 24, 2015 | 4.670 | 4.869 | 4.509 | 4.832 | 1,518,778 | -0.07(-1.35%) |
Aug 21, 2015 | 4.945 | 4.993 | 4.865 | 4.898 | 655,894 | -0.11(-2.27%) |
Aug 20, 2015 | 4.945 | 5.040 | 4.888 | 5.012 | 585,535 | +0.05(+0.95%) |
Aug 19, 2015 | 4.993 | 5.002 | 4.841 | 4.964 | 1,255,202 | -0.08(-1.50%) |
Aug 18, 2015 | 4.803 | 5.059 | 4.775 | 5.040 | 936,499 | +0.07(+1.33%) |
Aug 17, 2015 | 5.068 | 5.192 | 4.969 | 4.974 | 1,145,835 | -0.12(-2.42%) |
Aug 14, 2015 | 5.068 | 5.158 | 4.974 | 5.097 | 1,474,461 | -0.29(-5.45%) |
Aug 13, 2015 | 5.684 | 5.722 | 5.324 | 5.391 | 1,586,310 | -0.38(-6.57%) |
Aug 12, 2015 | 5.684 | 5.769 | 5.575 | 5.769 | 516,420 | -0.01(-0.16%) |
Aug 11, 2015 | 5.788 | 5.836 | 5.732 | 5.779 | 398,460 | -0.13(-2.24%) |
Aug 10, 2015 | 5.750 | 5.931 | 5.750 | 5.912 | 604,063 | +0.19(+3.31%) |
Aug 07, 2015 | 5.788 | 5.897 | 5.713 | 5.722 | 278,874 | -0.09(-1.47%) |
Aug 06, 2015 | 5.845 | 5.978 | 5.779 | 5.807 | 446,927 | -0.09(-1.61%) |
Aug 05, 2015 | 5.912 | 6.006 | 5.845 | 5.902 | 303,395 | +0.03(+0.48%) |
Aug 04, 2015 | 5.817 | 5.912 | 5.769 | 5.874 | 470,004 | +0.10(+1.81%) |
Aug 03, 2015 | 5.883 | 5.883 | 5.741 | 5.769 | 400,954 | -0.10(-1.77%) |
Jul 31, 2015 | 5.902 | 5.940 | 5.798 | 5.874 | 461,402 | +0.03(+0.49%) |
Jul 30, 2015 | 5.921 | 5.921 | 5.755 | 5.845 | 381,482 | -0.14(-2.37%) |
Jul 29, 2015 | 5.760 | 6.035 | 5.732 | 5.987 | 706,793 | +0.27(+4.64%) |
Jul 28, 2015 | 5.665 | 5.741 | 5.627 | 5.722 | 891,695 | +0.14(+2.55%) |
Jul 27, 2015 | 5.807 | 5.845 | 5.528 | 5.580 | 683,007 | -0.22(-3.76%) |
Jul 24, 2015 | 6.016 | 6.016 | 5.732 | 5.798 | 940,050 | -0.26(-4.23%) |
Jul 23, 2015 | 6.234 | 6.281 | 5.978 | 6.054 | 511,537 | -0.20(-3.18%) |
Jul 22, 2015 | 6.480 | 6.480 | 6.243 | 6.253 | 270,083 | -0.25(-3.79%) |
Jul 21, 2015 | 6.452 | 6.603 | 6.452 | 6.499 | 583,477 | +0.08(+1.18%) |
Jul 20, 2015 | 6.499 | 6.570 | 6.423 | 6.423 | 657,227 | -0.19(-2.87%) |
Jul 17, 2015 | 6.669 | 6.916 | 6.471 | 6.613 | 809,080 | +0.20(+3.10%) |
Jul 16, 2015 | 6.508 | 6.613 | 6.376 | 6.414 | 340,230 | -0.09(-1.31%) |
Jul 15, 2015 | 6.622 | 6.698 | 6.385 | 6.499 | 606,140 | -0.14(-2.14%) |
Jul 14, 2015 | 6.707 | 6.731 | 6.632 | 6.641 | 536,846 | -0.09(-1.41%) |
Jul 13, 2015 | 6.660 | 6.802 | 6.641 | 6.736 | 543,456 | +0.19(+2.89%) |
Jul 10, 2015 | 6.414 | 6.594 | 6.376 | 6.546 | 711,168 | +0.28(+4.54%) |
Jul 09, 2015 | 6.186 | 6.328 | 6.129 | 6.262 | 784,719 | +0.16(+2.64%) |
Jul 08, 2015 | 6.129 | 6.243 | 6.039 | 6.101 | 562,661 | -0.10(-1.68%) |
Jul 07, 2015 | 6.253 | 6.300 | 6.082 | 6.205 | 839,384 | -0.10(-1.65%) |
Jul 06, 2015 | 6.594 | 6.594 | 6.234 | 6.309 | 514,620 | -0.36(-5.40%) |
Jul 02, 2015 | 6.527 | 6.669 | 6.669 | 6.669 | 668,697 | +0.16(+2.47%) |
Jul 01, 2015 | 6.679 | 6.887 | 6.489 | 6.508 | 961,751 | -0.16(-2.41%) |
Jun 30, 2015 | 6.584 | 6.726 | 6.508 | 6.669 | 870,436 | +0.15(+2.33%) |
Jun 29, 2015 | 6.707 | 6.735 | 6.480 | 6.518 | 501,426 | -0.26(-3.78%) |
Jun 26, 2015 | 6.736 | 6.821 | 6.688 | 6.774 | 277,622 | +0.03(+0.42%) |
Jun 25, 2015 | 6.878 | 6.878 | 6.707 | 6.745 | 299,996 | -0.09(-1.39%) |
Jun 24, 2015 | 6.887 | 6.958 | 6.830 | 6.840 | 359,100 | -0.08(-1.10%) |
Jun 23, 2015 | 6.973 | 7.077 | 6.878 | 6.916 | 413,832 | -0.05(-0.68%) |
Jun 22, 2015 | 6.944 | 7.048 | 6.906 | 6.963 | 638,787 | +0.11(+1.66%) |
Jun 19, 2015 | 6.859 | 6.878 | 6.840 | 6.849 | 620,067 | -0.07(-0.96%) |
Jun 18, 2015 | 6.906 | 6.973 | 6.878 | 6.916 | 662,351 | -0.01(-0.14%) |
Jun 17, 2015 | 6.830 | 6.930 | 6.745 | 6.925 | 538,620 | +0.09(+1.25%) |
Jun 16, 2015 | 6.916 | 7.029 | 6.774 | 6.840 | 522,249 | -0.08(-1.10%) |
Jun 15, 2015 | 7.086 | 7.086 | 6.868 | 6.916 | 438,502 | -0.21(-2.93%) |
Jun 12, 2015 | 7.153 | 7.257 | 7.110 | 7.124 | 585,780 | -0.03(-0.40%) |
Jun 11, 2015 | 7.266 | 7.276 | 7.039 | 7.153 | 753,601 | -0.14(-1.95%) |
Jun 10, 2015 | 7.408 | 7.446 | 7.276 | 7.295 | 1,223,781 | -0.02(-0.26%) |
Jun 09, 2015 | 7.446 | 7.494 | 7.247 | 7.314 | 626,846 | -0.11(-1.53%) |
Jun 08, 2015 | 7.418 | 7.465 | 7.408 | 7.427 | 740,315 | -0.01(-0.13%) |
Jun 05, 2015 | 7.475 | 7.475 | 7.370 | 7.437 | 615,012 | -0.08(-1.01%) |
Jun 04, 2015 | 7.607 | 7.607 | 7.484 | 7.513 | 642,186 | -0.13(-1.73%) |
Jun 03, 2015 | 7.702 | 7.712 | 7.541 | 7.645 | 1,324,903 | -0.08(-0.98%) |
Jun 02, 2015 | 7.892 | 7.920 | 7.683 | 7.721 | 1,084,044 | -0.17(-2.16%) |