Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.490 | 5.870 | 5.270 | 5.870 | 86,265 | +0.33(+5.96%) |
Aug 28, 2015 | 5.060 | 5.590 | 5.010 | 5.540 | 102,655 | +0.41(+7.99%) |
Aug 27, 2015 | 5.070 | 5.170 | 4.980 | 5.130 | 105,647 | +0.10(+1.99%) |
Aug 26, 2015 | 4.620 | 5.170 | 4.090 | 5.030 | 162,752 | +0.52(+11.53%) |
Aug 25, 2015 | 4.610 | 4.610 | 4.370 | 4.510 | 108,975 | +0.00(+0.00%) |
Aug 24, 2015 | 4.560 | 4.730 | 4.420 | 4.510 | 95,583 | -0.31(-6.43%) |
Aug 21, 2015 | 4.120 | 4.930 | 4.020 | 4.820 | 120,122 | +0.07(+1.47%) |
Aug 20, 2015 | 4.770 | 4.970 | 4.750 | 4.750 | 67,460 | -0.06(-1.25%) |
Aug 19, 2015 | 5.060 | 5.060 | 4.730 | 4.810 | 65,752 | -0.26(-5.13%) |
Aug 18, 2015 | 5.080 | 5.200 | 4.960 | 5.070 | 76,182 | -0.05(-0.98%) |
Aug 17, 2015 | 5.000 | 5.250 | 4.980 | 5.120 | 23,036 | +0.09(+1.79%) |
Aug 14, 2015 | 4.980 | 5.150 | 4.940 | 5.030 | 52,359 | +0.01(+0.20%) |
Aug 13, 2015 | 5.340 | 5.340 | 4.870 | 5.020 | 56,495 | -0.37(-6.86%) |
Aug 12, 2015 | 5.340 | 5.500 | 5.240 | 5.390 | 46,666 | +0.00(+0.00%) |
Aug 11, 2015 | 5.320 | 5.455 | 5.230 | 5.390 | 30,560 | -0.04(-0.74%) |
Aug 10, 2015 | 5.200 | 5.500 | 5.030 | 5.430 | 76,510 | +0.24(+4.62%) |
Aug 07, 2015 | 5.310 | 5.550 | 5.110 | 5.190 | 47,189 | -0.19(-3.53%) |
Aug 06, 2015 | 5.150 | 5.470 | 4.990 | 5.380 | 41,608 | +0.26(+5.08%) |
Aug 05, 2015 | 5.440 | 5.440 | 4.940 | 5.120 | 95,646 | -0.01(-0.19%) |
Aug 04, 2015 | 5.120 | 5.300 | 5.040 | 5.130 | 75,579 | -0.01(-0.19%) |
Aug 03, 2015 | 5.160 | 5.245 | 5.040 | 5.140 | 81,997 | -0.08(-1.53%) |
Jul 31, 2015 | 5.350 | 5.385 | 5.170 | 5.220 | 59,806 | -0.14(-2.61%) |
Jul 30, 2015 | 5.500 | 5.580 | 5.300 | 5.360 | 77,737 | -0.16(-2.90%) |
Jul 29, 2015 | 5.450 | 5.650 | 5.300 | 5.520 | 59,393 | +0.02(+0.36%) |
Jul 28, 2015 | 5.380 | 5.620 | 5.360 | 5.500 | 56,083 | +0.07(+1.29%) |
Jul 27, 2015 | 5.250 | 5.470 | 5.190 | 5.430 | 83,799 | +0.10(+1.88%) |
Jul 24, 2015 | 5.490 | 5.550 | 5.270 | 5.330 | 100,436 | -0.22(-3.96%) |
Jul 23, 2015 | 5.830 | 5.930 | 5.340 | 5.550 | 108,573 | -0.32(-5.45%) |
Jul 22, 2015 | 5.870 | 5.940 | 5.800 | 5.870 | 183,155 | +0.02(+0.34%) |
Jul 21, 2015 | 5.860 | 6.050 | 5.805 | 5.850 | 96,475 | +0.01(+0.17%) |
Jul 20, 2015 | 5.830 | 5.860 | 5.710 | 5.840 | 236,950 | -0.05(-0.85%) |
Jul 17, 2015 | 5.870 | 6.030 | 5.800 | 5.890 | 114,950 | +0.05(+0.86%) |
Jul 16, 2015 | 5.900 | 5.900 | 5.840 | 5.840 | 35,827 | +0.01(+0.17%) |
Jul 15, 2015 | 5.990 | 6.030 | 5.800 | 5.830 | 47,187 | -0.15(-2.51%) |
Jul 14, 2015 | 5.890 | 6.040 | 5.880 | 5.980 | 26,980 | +0.11(+1.87%) |
Jul 13, 2015 | 5.860 | 5.970 | 5.850 | 5.870 | 74,324 | +0.01(+0.17%) |
Jul 10, 2015 | 5.900 | 6.000 | 5.860 | 5.860 | 57,932 | -0.05(-0.85%) |
Jul 09, 2015 | 5.920 | 5.980 | 5.870 | 5.910 | 37,559 | +0.07(+1.20%) |
Jul 08, 2015 | 5.850 | 5.940 | 5.800 | 5.840 | 210,655 | -0.05(-0.85%) |
Jul 07, 2015 | 5.970 | 6.050 | 5.818 | 5.890 | 111,594 | -0.08(-1.34%) |
Jul 06, 2015 | 5.780 | 6.200 | 5.770 | 5.970 | 115,420 | -0.07(-1.16%) |
Jul 02, 2015 | 6.460 | 6.040 | 6.040 | 6.040 | 223,100 | -0.28(-4.43%) |
Jul 01, 2015 | 6.630 | 6.695 | 6.240 | 6.320 | 85,707 | -0.27(-4.10%) |
Jun 30, 2015 | 6.630 | 6.650 | 6.530 | 6.590 | 82,940 | +0.00(+0.00%) |
Jun 29, 2015 | 6.820 | 6.860 | 6.550 | 6.590 | 72,396 | -0.28(-4.08%) |
Jun 26, 2015 | 6.980 | 7.000 | 6.740 | 6.870 | 322,159 | -0.06(-0.87%) |
Jun 25, 2015 | 7.030 | 7.040 | 6.900 | 6.930 | 59,509 | -0.05(-0.72%) |
Jun 24, 2015 | 7.000 | 7.060 | 6.850 | 6.980 | 118,715 | +0.01(+0.14%) |
Jun 23, 2015 | 7.000 | 7.050 | 6.890 | 6.970 | 77,035 | -0.03(-0.43%) |
Jun 22, 2015 | 7.020 | 7.020 | 6.810 | 7.000 | 56,554 | +0.02(+0.29%) |
Jun 19, 2015 | 7.020 | 7.020 | 6.680 | 6.980 | 139,418 | -0.02(-0.29%) |
Jun 18, 2015 | 7.120 | 7.120 | 6.940 | 7.000 | 90,996 | -0.08(-1.13%) |
Jun 17, 2015 | 7.390 | 7.450 | 7.040 | 7.080 | 78,233 | -0.25(-3.41%) |
Jun 16, 2015 | 7.270 | 7.350 | 7.210 | 7.330 | 56,001 | +0.02(+0.27%) |
Jun 15, 2015 | 7.120 | 7.360 | 7.050 | 7.310 | 58,642 | +0.20(+2.81%) |
Jun 12, 2015 | 7.110 | 7.300 | 6.910 | 7.110 | 271,065 | +0.04(+0.57%) |
Jun 11, 2015 | 7.180 | 7.180 | 7.010 | 7.070 | 35,162 | -0.14(-1.94%) |
Jun 10, 2015 | 7.340 | 7.350 | 7.100 | 7.210 | 215,531 | -0.04(-0.55%) |
Jun 09, 2015 | 7.050 | 7.310 | 7.050 | 7.250 | 94,629 | +0.20(+2.84%) |
Jun 08, 2015 | 7.710 | 7.740 | 7.030 | 7.050 | 136,441 | -0.58(-7.60%) |
Jun 05, 2015 | 7.710 | 7.970 | 7.590 | 7.630 | 116,368 | +0.02(+0.26%) |
Jun 04, 2015 | 7.630 | 7.740 | 7.600 | 7.610 | 104,153 | +0.00(+0.00%) |
Jun 03, 2015 | 7.500 | 7.745 | 7.327 | 7.610 | 309,127 | +0.09(+1.20%) |
Jun 02, 2015 | 7.130 | 7.580 | 7.060 | 7.520 | 107,642 | +0.52(+7.43%) |