Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.091 | 6.117 | 5.757 | 6.082 | 3,140,955 | +0.18(+2.97%) |
Aug 28, 2015 | 5.538 | 5.990 | 5.520 | 5.907 | 3,899,399 | +0.39(+7.00%) |
Aug 27, 2015 | 5.231 | 5.590 | 5.204 | 5.520 | 3,969,363 | +0.32(+6.25%) |
Aug 26, 2015 | 5.406 | 5.415 | 5.134 | 5.196 | 3,918,666 | -0.32(-5.88%) |
Aug 25, 2015 | 5.845 | 5.924 | 5.459 | 5.520 | 3,097,289 | -0.19(-3.38%) |
Aug 24, 2015 | 6.056 | 6.301 | 5.670 | 5.713 | 4,777,415 | -0.55(-8.82%) |
Aug 21, 2015 | 6.530 | 6.617 | 6.152 | 6.266 | 3,472,821 | -0.19(-2.99%) |
Aug 20, 2015 | 6.329 | 6.616 | 6.320 | 6.459 | 3,398,851 | +0.24(+3.78%) |
Aug 19, 2015 | 6.172 | 6.390 | 6.128 | 6.224 | 3,218,360 | +0.14(+2.29%) |
Aug 18, 2015 | 6.085 | 6.172 | 5.936 | 6.085 | 2,565,458 | -0.14(-2.24%) |
Aug 17, 2015 | 6.128 | 6.346 | 6.041 | 6.224 | 3,799,547 | +0.19(+3.18%) |
Aug 14, 2015 | 6.128 | 6.250 | 5.984 | 6.032 | 2,889,847 | +0.03(+0.58%) |
Aug 13, 2015 | 6.163 | 6.259 | 5.928 | 5.997 | 3,229,426 | -0.36(-5.62%) |
Aug 12, 2015 | 6.137 | 6.398 | 6.085 | 6.355 | 5,271,560 | +0.40(+6.73%) |
Aug 11, 2015 | 5.893 | 6.006 | 5.692 | 5.954 | 4,380,164 | +0.10(+1.64%) |
Aug 10, 2015 | 5.291 | 5.884 | 5.182 | 5.858 | 5,456,008 | +0.63(+12.00%) |
Aug 07, 2015 | 5.352 | 5.544 | 5.195 | 5.230 | 3,270,717 | -0.12(-2.28%) |
Aug 06, 2015 | 5.195 | 5.413 | 5.143 | 5.352 | 4,929,038 | +0.19(+3.72%) |
Aug 05, 2015 | 5.413 | 5.509 | 5.161 | 5.161 | 2,764,561 | -0.23(-4.21%) |
Aug 04, 2015 | 5.387 | 5.457 | 5.309 | 5.387 | 2,955,373 | +0.07(+1.31%) |
Aug 03, 2015 | 5.396 | 5.483 | 5.283 | 5.317 | 1,880,990 | -0.12(-2.24%) |
Jul 31, 2015 | 5.518 | 5.596 | 5.431 | 5.440 | 3,018,540 | +0.03(+0.65%) |
Jul 30, 2015 | 5.535 | 5.640 | 5.339 | 5.405 | 2,661,188 | -0.23(-4.02%) |
Jul 29, 2015 | 5.518 | 5.718 | 5.448 | 5.631 | 4,755,145 | +0.08(+1.41%) |
Jul 28, 2015 | 5.501 | 5.644 | 5.462 | 5.553 | 3,778,461 | +0.12(+2.25%) |
Jul 27, 2015 | 5.544 | 5.823 | 5.361 | 5.431 | 5,146,863 | -0.18(-3.26%) |
Jul 24, 2015 | 5.457 | 5.675 | 5.169 | 5.614 | 7,301,029 | +0.09(+1.58%) |
Jul 23, 2015 | 5.867 | 5.902 | 5.440 | 5.527 | 5,148,096 | -0.25(-4.37%) |
Jul 22, 2015 | 5.745 | 5.902 | 5.596 | 5.779 | 4,156,977 | -0.06(-1.04%) |
Jul 21, 2015 | 5.902 | 6.119 | 5.753 | 5.841 | 3,827,662 | +0.10(+1.67%) |
Jul 20, 2015 | 6.215 | 6.285 | 5.718 | 5.745 | 5,423,452 | -0.67(-10.46%) |
Jul 17, 2015 | 6.608 | 6.651 | 6.385 | 6.416 | 2,296,190 | -0.26(-3.92%) |
Jul 16, 2015 | 6.730 | 6.756 | 6.590 | 6.677 | 1,963,111 | -0.09(-1.29%) |
Jul 15, 2015 | 6.878 | 6.878 | 6.704 | 6.765 | 1,669,271 | -0.18(-2.63%) |
Jul 14, 2015 | 7.000 | 7.070 | 6.921 | 6.948 | 1,825,724 | -0.07(-0.99%) |
Jul 13, 2015 | 6.843 | 7.017 | 6.712 | 7.017 | 2,603,930 | +0.12(+1.77%) |
Jul 10, 2015 | 7.017 | 7.043 | 6.799 | 6.895 | 2,194,479 | -0.09(-1.25%) |
Jul 09, 2015 | 7.209 | 7.226 | 6.956 | 6.982 | 2,127,449 | -0.06(-0.87%) |
Jul 08, 2015 | 7.122 | 7.305 | 7.026 | 7.043 | 3,153,468 | -0.02(-0.25%) |
Jul 07, 2015 | 7.261 | 7.270 | 6.974 | 7.061 | 3,744,513 | -0.37(-5.04%) |
Jul 06, 2015 | 7.331 | 7.488 | 7.270 | 7.436 | 2,566,067 | +0.03(+0.47%) |
Jul 02, 2015 | 7.331 | 7.401 | 7.401 | 7.401 | 2,123,163 | +0.16(+2.17%) |
Jul 01, 2015 | 7.488 | 7.488 | 7.192 | 7.244 | 2,441,969 | -0.24(-3.26%) |
Jun 30, 2015 | 7.619 | 7.662 | 7.418 | 7.488 | 3,102,049 | -0.17(-2.28%) |
Jun 29, 2015 | 7.758 | 7.863 | 7.628 | 7.662 | 1,995,501 | -0.13(-1.68%) |
Jun 26, 2015 | 7.898 | 7.933 | 7.767 | 7.793 | 2,377,529 | -0.13(-1.65%) |
Jun 25, 2015 | 7.994 | 8.011 | 7.854 | 7.924 | 1,566,113 | -0.06(-0.76%) |
Jun 24, 2015 | 7.994 | 8.133 | 7.906 | 7.985 | 2,019,222 | -0.04(-0.54%) |
Jun 23, 2015 | 7.915 | 8.029 | 7.915 | 8.029 | 1,957,667 | +0.02(+0.22%) |
Jun 22, 2015 | 8.229 | 8.325 | 7.985 | 8.011 | 2,692,375 | -0.17(-2.03%) |
Jun 19, 2015 | 8.647 | 8.708 | 8.055 | 8.177 | 25,522,918 | -0.48(-5.49%) |
Jun 18, 2015 | 8.412 | 8.752 | 8.403 | 8.652 | 3,518,513 | +0.39(+4.69%) |
Jun 17, 2015 | 8.107 | 8.299 | 8.098 | 8.264 | 3,210,351 | +0.14(+1.66%) |
Jun 16, 2015 | 8.194 | 8.220 | 8.081 | 8.129 | 3,059,748 | -0.11(-1.32%) |
Jun 15, 2015 | 7.898 | 8.338 | 7.889 | 8.238 | 5,006,143 | +0.42(+5.35%) |
Jun 12, 2015 | 7.889 | 7.906 | 7.767 | 7.819 | 1,198,137 | -0.08(-0.99%) |
Jun 11, 2015 | 7.959 | 7.976 | 7.828 | 7.898 | 1,583,980 | -0.10(-1.20%) |
Jun 10, 2015 | 7.959 | 8.024 | 7.906 | 7.994 | 1,511,282 | +0.16(+2.00%) |
Jun 09, 2015 | 8.063 | 8.133 | 7.819 | 7.837 | 2,243,668 | -0.19(-2.39%) |
Jun 08, 2015 | 8.072 | 8.072 | 7.776 | 8.029 | 2,068,963 | +0.00(+0.00%) |
Jun 05, 2015 | 8.002 | 8.116 | 7.950 | 8.029 | 1,371,265 | -0.10(-1.29%) |
Jun 04, 2015 | 8.081 | 8.151 | 8.029 | 8.133 | 1,192,188 | -0.03(-0.43%) |
Jun 03, 2015 | 8.203 | 8.290 | 8.116 | 8.168 | 970,763 | -0.12(-1.47%) |
Jun 02, 2015 | 8.212 | 8.368 | 8.168 | 8.290 | 1,444,331 | +0.11(+1.39%) |