Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.167 | 4.321 | 4.138 | 4.263 | 1,872,916 | +0.15(+3.76%) |
Jul 30, 2015 | 4.215 | 4.418 | 4.060 | 4.109 | 2,545,472 | -0.01(-0.23%) |
Jul 29, 2015 | 4.002 | 4.205 | 3.964 | 4.118 | 2,401,546 | +0.06(+1.43%) |
Jul 28, 2015 | 3.973 | 4.360 | 3.877 | 4.060 | 6,863,881 | -0.70(-14.63%) |
Jul 27, 2015 | 4.805 | 4.930 | 4.689 | 4.756 | 1,742,671 | -0.11(-2.28%) |
Jul 24, 2015 | 4.921 | 5.075 | 4.834 | 4.867 | 1,277,487 | -0.09(-1.85%) |
Jul 23, 2015 | 5.056 | 5.211 | 4.950 | 4.959 | 1,520,525 | -0.06(-1.16%) |
Jul 22, 2015 | 5.182 | 5.182 | 4.921 | 5.017 | 1,769,551 | -0.17(-3.35%) |
Jul 21, 2015 | 5.182 | 5.327 | 5.143 | 5.191 | 945,231 | +0.04(+0.75%) |
Jul 20, 2015 | 5.240 | 5.303 | 5.129 | 5.153 | 1,356,685 | -0.13(-2.38%) |
Jul 17, 2015 | 5.385 | 5.443 | 5.249 | 5.278 | 1,276,242 | -0.14(-2.50%) |
Jul 16, 2015 | 5.501 | 5.559 | 5.336 | 5.414 | 1,250,466 | -0.05(-0.89%) |
Jul 15, 2015 | 5.675 | 5.694 | 5.443 | 5.462 | 1,469,296 | -0.23(-4.07%) |
Jul 14, 2015 | 5.539 | 5.723 | 5.520 | 5.694 | 1,552,620 | +0.15(+2.79%) |
Jul 13, 2015 | 5.549 | 5.588 | 5.433 | 5.539 | 1,082,701 | +0.08(+1.42%) |
Jul 10, 2015 | 5.394 | 5.559 | 5.394 | 5.462 | 1,110,480 | +0.15(+2.73%) |
Jul 09, 2015 | 5.723 | 5.839 | 5.317 | 5.317 | 2,331,098 | -0.33(-5.82%) |
Jul 08, 2015 | 5.549 | 5.675 | 5.414 | 5.646 | 1,907,779 | +0.03(+0.52%) |
Jul 07, 2015 | 5.423 | 5.617 | 5.220 | 5.617 | 1,822,168 | +0.17(+3.20%) |
Jul 06, 2015 | 5.578 | 5.636 | 5.385 | 5.443 | 1,910,221 | -0.20(-3.60%) |
Jul 02, 2015 | 5.723 | 5.646 | 5.646 | 5.646 | 1,010,414 | -0.09(-1.52%) |
Jul 01, 2015 | 5.829 | 5.944 | 5.626 | 5.733 | 1,766,357 | -0.05(-0.84%) |
Jun 30, 2015 | 5.800 | 5.829 | 5.694 | 5.781 | 1,741,975 | +0.08(+1.36%) |
Jun 29, 2015 | 5.858 | 5.897 | 5.704 | 5.704 | 1,227,185 | -0.23(-3.91%) |
Jun 26, 2015 | 6.158 | 6.216 | 5.916 | 5.936 | 3,697,467 | -0.24(-3.91%) |
Jun 25, 2015 | 6.197 | 6.206 | 6.139 | 6.177 | 728,129 | +0.02(+0.31%) |
Jun 24, 2015 | 6.177 | 6.255 | 6.153 | 6.158 | 673,387 | -0.06(-0.93%) |
Jun 23, 2015 | 6.216 | 6.322 | 6.148 | 6.216 | 1,318,021 | -0.06(-0.92%) |
Jun 22, 2015 | 6.177 | 6.303 | 6.148 | 6.274 | 857,734 | +0.15(+2.53%) |
Jun 19, 2015 | 6.206 | 6.216 | 6.090 | 6.119 | 1,375,025 | -0.08(-1.25%) |
Jun 18, 2015 | 6.139 | 6.216 | 6.076 | 6.197 | 915,402 | +0.09(+1.42%) |
Jun 17, 2015 | 6.168 | 6.279 | 6.100 | 6.110 | 912,466 | -0.07(-1.10%) |
Jun 16, 2015 | 6.081 | 6.177 | 6.071 | 6.177 | 646,362 | +0.06(+0.95%) |
Jun 15, 2015 | 6.071 | 6.135 | 5.965 | 6.119 | 900,047 | +0.00(+0.00%) |
Jun 12, 2015 | 6.090 | 6.177 | 6.080 | 6.119 | 1,287,737 | -0.03(-0.47%) |
Jun 11, 2015 | 6.274 | 6.279 | 6.100 | 6.148 | 1,016,882 | -0.12(-1.85%) |
Jun 10, 2015 | 6.177 | 6.322 | 6.177 | 6.264 | 905,771 | +0.13(+2.05%) |
Jun 09, 2015 | 6.197 | 6.216 | 6.105 | 6.139 | 857,856 | -0.04(-0.63%) |
Jun 08, 2015 | 6.390 | 6.419 | 6.163 | 6.177 | 1,408,453 | -0.24(-3.77%) |
Jun 05, 2015 | 6.371 | 6.419 | 6.293 | 6.419 | 796,656 | +0.05(+0.76%) |
Jun 04, 2015 | 6.400 | 6.409 | 6.284 | 6.371 | 1,095,768 | -0.06(-0.90%) |
Jun 03, 2015 | 6.506 | 6.554 | 6.361 | 6.429 | 1,291,287 | -0.02(-0.30%) |
Jun 02, 2015 | 6.564 | 6.622 | 6.429 | 6.448 | 2,250,883 | -0.17(-2.63%) |
Jun 01, 2015 | 6.593 | 6.661 | 6.511 | 6.622 | 1,344,913 | +0.09(+1.33%) |
May 29, 2015 | 6.825 | 6.835 | 6.521 | 6.535 | 2,250,871 | -0.29(-4.25%) |
May 28, 2015 | 6.699 | 6.835 | 6.680 | 6.825 | 1,182,481 | +0.13(+1.88%) |
May 27, 2015 | 6.458 | 6.748 | 6.448 | 6.699 | 1,348,301 | +0.28(+4.29%) |
May 26, 2015 | 6.525 | 6.564 | 6.347 | 6.424 | 1,053,632 | -0.15(-2.28%) |
May 22, 2015 | 6.525 | 6.574 | 6.574 | 6.574 | 912,869 | +0.04(+0.59%) |
May 21, 2015 | 6.574 | 6.612 | 6.487 | 6.535 | 777,378 | -0.07(-1.02%) |
May 20, 2015 | 6.690 | 6.719 | 6.583 | 6.603 | 803,892 | -0.04(-0.58%) |
May 19, 2015 | 6.767 | 6.796 | 6.612 | 6.641 | 898,099 | -0.10(-1.51%) |
May 18, 2015 | 6.873 | 6.873 | 6.680 | 6.743 | 1,128,066 | -0.13(-1.90%) |
May 15, 2015 | 6.757 | 6.912 | 6.738 | 6.873 | 774,697 | +0.13(+1.86%) |
May 14, 2015 | 6.786 | 6.806 | 6.680 | 6.748 | 986,738 | +0.02(+0.36%) |
May 13, 2015 | 6.690 | 6.815 | 6.680 | 6.724 | 1,267,565 | +0.05(+0.80%) |
May 12, 2015 | 6.699 | 6.777 | 6.593 | 6.670 | 1,043,351 | -0.07(-1.00%) |
May 11, 2015 | 6.806 | 6.825 | 6.680 | 6.738 | 1,171,458 | -0.05(-0.71%) |
May 08, 2015 | 6.796 | 6.815 | 6.651 | 6.786 | 1,447,410 | +0.09(+1.30%) |
May 07, 2015 | 6.380 | 6.728 | 6.351 | 6.699 | 1,724,278 | +0.31(+4.84%) |
May 06, 2015 | 6.622 | 6.632 | 6.361 | 6.390 | 2,926,254 | -0.19(-2.94%) |
May 05, 2015 | 6.825 | 6.883 | 6.448 | 6.583 | 2,876,515 | -0.30(-4.35%) |
May 04, 2015 | 6.902 | 6.993 | 6.873 | 6.883 | 1,294,720 | -0.04(-0.56%) |