Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.169 | 4.324 | 4.140 | 4.266 | 1,871,746 | +0.15(+3.76%) |
Jul 30, 2015 | 4.218 | 4.421 | 4.063 | 4.111 | 2,543,882 | -0.01(-0.23%) |
Jul 29, 2015 | 4.005 | 4.208 | 3.966 | 4.121 | 2,400,046 | +0.06(+1.43%) |
Jul 28, 2015 | 3.976 | 4.363 | 3.879 | 4.063 | 6,859,594 | -0.70(-14.63%) |
Jul 27, 2015 | 4.808 | 4.933 | 4.692 | 4.759 | 1,741,582 | -0.11(-2.28%) |
Jul 24, 2015 | 4.924 | 5.079 | 4.837 | 4.871 | 1,276,689 | -0.09(-1.85%) |
Jul 23, 2015 | 5.059 | 5.214 | 4.953 | 4.962 | 1,519,576 | -0.06(-1.16%) |
Jul 22, 2015 | 5.185 | 5.185 | 4.924 | 5.020 | 1,768,446 | -0.17(-3.35%) |
Jul 21, 2015 | 5.185 | 5.330 | 5.147 | 5.195 | 944,641 | +0.04(+0.75%) |
Jul 20, 2015 | 5.243 | 5.306 | 5.132 | 5.156 | 1,355,837 | -0.13(-2.38%) |
Jul 17, 2015 | 5.388 | 5.446 | 5.253 | 5.282 | 1,275,444 | -0.14(-2.50%) |
Jul 16, 2015 | 5.504 | 5.562 | 5.340 | 5.417 | 1,249,685 | -0.05(-0.89%) |
Jul 15, 2015 | 5.678 | 5.698 | 5.446 | 5.465 | 1,468,378 | -0.23(-4.07%) |
Jul 14, 2015 | 5.543 | 5.727 | 5.523 | 5.698 | 1,551,650 | +0.15(+2.79%) |
Jul 13, 2015 | 5.553 | 5.591 | 5.436 | 5.543 | 1,082,025 | +0.08(+1.42%) |
Jul 10, 2015 | 5.398 | 5.562 | 5.398 | 5.465 | 1,109,786 | +0.15(+2.73%) |
Jul 09, 2015 | 5.727 | 5.843 | 5.320 | 5.320 | 2,329,641 | -0.33(-5.82%) |
Jul 08, 2015 | 5.553 | 5.678 | 5.417 | 5.649 | 1,906,587 | +0.03(+0.52%) |
Jul 07, 2015 | 5.427 | 5.620 | 5.224 | 5.620 | 1,821,030 | +0.17(+3.20%) |
Jul 06, 2015 | 5.582 | 5.640 | 5.388 | 5.446 | 1,909,028 | -0.20(-3.60%) |
Jul 02, 2015 | 5.727 | 5.649 | 5.649 | 5.649 | 1,009,783 | -0.09(-1.52%) |
Jul 01, 2015 | 5.833 | 5.948 | 5.630 | 5.736 | 1,765,253 | -0.05(-0.84%) |
Jun 30, 2015 | 5.804 | 5.833 | 5.698 | 5.785 | 1,740,886 | +0.08(+1.36%) |
Jun 29, 2015 | 5.862 | 5.901 | 5.707 | 5.707 | 1,226,418 | -0.23(-3.91%) |
Jun 26, 2015 | 6.162 | 6.220 | 5.920 | 5.939 | 3,695,157 | -0.24(-3.91%) |
Jun 25, 2015 | 6.201 | 6.210 | 6.143 | 6.181 | 727,674 | +0.02(+0.31%) |
Jun 24, 2015 | 6.181 | 6.259 | 6.157 | 6.162 | 672,966 | -0.06(-0.93%) |
Jun 23, 2015 | 6.220 | 6.326 | 6.152 | 6.220 | 1,317,198 | -0.06(-0.92%) |
Jun 22, 2015 | 6.181 | 6.307 | 6.152 | 6.278 | 857,198 | +0.15(+2.53%) |
Jun 19, 2015 | 6.210 | 6.220 | 6.094 | 6.123 | 1,374,166 | -0.08(-1.25%) |
Jun 18, 2015 | 6.143 | 6.220 | 6.080 | 6.201 | 914,830 | +0.09(+1.42%) |
Jun 17, 2015 | 6.172 | 6.283 | 6.104 | 6.114 | 911,897 | -0.07(-1.10%) |
Jun 16, 2015 | 6.085 | 6.181 | 6.075 | 6.181 | 645,958 | +0.06(+0.95%) |
Jun 15, 2015 | 6.075 | 6.139 | 5.968 | 6.123 | 899,485 | +0.00(+0.00%) |
Jun 12, 2015 | 6.094 | 6.181 | 6.083 | 6.123 | 1,286,933 | -0.03(-0.47%) |
Jun 11, 2015 | 6.278 | 6.283 | 6.104 | 6.152 | 1,016,247 | -0.12(-1.85%) |
Jun 10, 2015 | 6.181 | 6.326 | 6.181 | 6.268 | 905,205 | +0.13(+2.05%) |
Jun 09, 2015 | 6.201 | 6.220 | 6.109 | 6.143 | 857,320 | -0.04(-0.63%) |
Jun 08, 2015 | 6.394 | 6.423 | 6.167 | 6.181 | 1,407,573 | -0.24(-3.76%) |
Jun 05, 2015 | 6.375 | 6.423 | 6.297 | 6.423 | 796,158 | +0.05(+0.76%) |
Jun 04, 2015 | 6.404 | 6.413 | 6.288 | 6.375 | 1,095,083 | -0.06(-0.90%) |
Jun 03, 2015 | 6.510 | 6.559 | 6.365 | 6.433 | 1,290,481 | -0.02(-0.30%) |
Jun 02, 2015 | 6.568 | 6.626 | 6.433 | 6.452 | 2,249,477 | -0.17(-2.63%) |
Jun 01, 2015 | 6.597 | 6.665 | 6.515 | 6.626 | 1,344,073 | +0.09(+1.33%) |
May 29, 2015 | 6.829 | 6.839 | 6.525 | 6.539 | 2,249,465 | -0.29(-4.25%) |
May 28, 2015 | 6.704 | 6.839 | 6.684 | 6.829 | 1,181,743 | +0.13(+1.88%) |
May 27, 2015 | 6.462 | 6.752 | 6.452 | 6.704 | 1,347,459 | +0.28(+4.29%) |
May 26, 2015 | 6.530 | 6.568 | 6.351 | 6.428 | 1,052,974 | -0.15(-2.28%) |
May 22, 2015 | 6.530 | 6.578 | 6.578 | 6.578 | 912,299 | +0.04(+0.59%) |
May 21, 2015 | 6.578 | 6.617 | 6.491 | 6.539 | 776,893 | -0.07(-1.02%) |
May 20, 2015 | 6.694 | 6.723 | 6.588 | 6.607 | 803,390 | -0.04(-0.58%) |
May 19, 2015 | 6.771 | 6.800 | 6.617 | 6.646 | 897,539 | -0.10(-1.51%) |
May 18, 2015 | 6.878 | 6.878 | 6.684 | 6.747 | 1,127,361 | -0.13(-1.90%) |
May 15, 2015 | 6.762 | 6.916 | 6.742 | 6.878 | 774,213 | +0.13(+1.86%) |
May 14, 2015 | 6.791 | 6.810 | 6.684 | 6.752 | 986,122 | +0.02(+0.36%) |
May 13, 2015 | 6.694 | 6.820 | 6.684 | 6.728 | 1,266,773 | +0.05(+0.80%) |
May 12, 2015 | 6.704 | 6.781 | 6.597 | 6.675 | 1,042,699 | -0.07(-1.00%) |
May 11, 2015 | 6.810 | 6.829 | 6.684 | 6.742 | 1,170,726 | -0.05(-0.71%) |
May 08, 2015 | 6.800 | 6.820 | 6.655 | 6.791 | 1,446,506 | +0.09(+1.30%) |
May 07, 2015 | 6.384 | 6.733 | 6.355 | 6.704 | 1,723,201 | +0.31(+4.84%) |
May 06, 2015 | 6.626 | 6.636 | 6.365 | 6.394 | 2,924,426 | -0.19(-2.94%) |
May 05, 2015 | 6.829 | 6.887 | 6.452 | 6.588 | 2,874,719 | -0.30(-4.35%) |
May 04, 2015 | 6.907 | 6.997 | 6.878 | 6.887 | 1,293,912 | -0.04(-0.56%) |