Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.752 | 6.035 | 5.746 | 6.024 | 478,899 | +0.21(+3.60%) |
Aug 28, 2015 | 5.636 | 5.851 | 5.621 | 5.814 | 258,113 | +0.14(+2.49%) |
Aug 27, 2015 | 5.574 | 5.735 | 5.476 | 5.673 | 405,342 | +0.13(+2.34%) |
Aug 26, 2015 | 5.497 | 5.595 | 5.497 | 5.543 | 338,978 | +0.17(+3.19%) |
Aug 25, 2015 | 5.548 | 5.548 | 5.330 | 5.372 | 275,857 | -0.05(-0.96%) |
Aug 24, 2015 | 5.388 | 5.577 | 5.196 | 5.424 | 507,460 | -0.21(-3.78%) |
Aug 21, 2015 | 5.766 | 5.824 | 5.606 | 5.637 | 392,375 | -0.10(-1.81%) |
Aug 20, 2015 | 5.777 | 5.870 | 5.689 | 5.741 | 343,290 | -0.08(-1.34%) |
Aug 19, 2015 | 5.782 | 5.933 | 5.735 | 5.818 | 363,135 | +0.02(+0.27%) |
Aug 18, 2015 | 5.839 | 5.860 | 5.772 | 5.803 | 145,109 | -0.03(-0.45%) |
Aug 17, 2015 | 5.725 | 5.839 | 5.725 | 5.829 | 252,599 | +0.07(+1.26%) |
Aug 14, 2015 | 5.637 | 5.777 | 5.637 | 5.756 | 117,492 | +0.10(+1.74%) |
Aug 13, 2015 | 5.735 | 5.761 | 5.642 | 5.657 | 301,779 | -0.07(-1.27%) |
Aug 12, 2015 | 5.772 | 5.782 | 5.582 | 5.730 | 391,620 | -0.09(-1.60%) |
Aug 11, 2015 | 5.818 | 5.875 | 5.725 | 5.824 | 275,669 | +0.00(+0.00%) |
Aug 10, 2015 | 5.730 | 5.896 | 5.699 | 5.824 | 392,701 | +0.01(+0.18%) |
Aug 07, 2015 | 5.709 | 5.839 | 5.668 | 5.813 | 349,735 | +0.10(+1.73%) |
Aug 06, 2015 | 5.746 | 5.813 | 5.673 | 5.715 | 552,823 | +0.02(+0.36%) |
Aug 05, 2015 | 5.761 | 5.811 | 5.616 | 5.694 | 435,696 | -0.07(-1.17%) |
Aug 04, 2015 | 5.668 | 5.818 | 5.455 | 5.761 | 976,033 | +0.11(+1.93%) |
Aug 03, 2015 | 5.678 | 5.775 | 5.580 | 5.652 | 904,121 | -0.06(-1.09%) |
Jul 31, 2015 | 5.704 | 5.792 | 5.600 | 5.715 | 901,761 | -0.03(-0.54%) |
Jul 30, 2015 | 5.460 | 5.746 | 5.439 | 5.746 | 1,294,782 | +0.29(+5.33%) |
Jul 29, 2015 | 7.137 | 7.137 | 5.450 | 5.455 | 4,127,602 | -2.27(-29.42%) |
Jul 28, 2015 | 7.630 | 7.884 | 7.329 | 7.728 | 1,142,311 | +0.11(+1.43%) |
Jul 27, 2015 | 7.609 | 7.822 | 7.526 | 7.619 | 711,084 | +0.04(+0.55%) |
Jul 24, 2015 | 7.484 | 7.661 | 7.360 | 7.578 | 325,615 | +0.09(+1.25%) |
Jul 23, 2015 | 7.962 | 8.029 | 7.391 | 7.484 | 617,674 | -0.48(-6.00%) |
Jul 22, 2015 | 7.614 | 7.972 | 7.593 | 7.962 | 773,444 | +0.32(+4.21%) |
Jul 21, 2015 | 7.651 | 7.702 | 7.609 | 7.640 | 436,342 | +0.00(+0.00%) |
Jul 20, 2015 | 7.682 | 7.708 | 7.614 | 7.640 | 287,945 | +0.07(+0.89%) |
Jul 17, 2015 | 7.697 | 7.708 | 7.552 | 7.573 | 221,780 | -0.10(-1.29%) |
Jul 16, 2015 | 7.521 | 7.708 | 7.396 | 7.671 | 620,075 | +0.27(+3.65%) |
Jul 15, 2015 | 7.386 | 7.433 | 7.246 | 7.401 | 274,628 | +0.04(+0.49%) |
Jul 14, 2015 | 7.479 | 7.526 | 7.352 | 7.365 | 408,596 | -0.11(-1.46%) |
Jul 13, 2015 | 7.422 | 7.536 | 7.381 | 7.474 | 269,249 | +0.13(+1.84%) |
Jul 10, 2015 | 7.375 | 7.443 | 7.282 | 7.339 | 305,368 | +0.02(+0.28%) |
Jul 09, 2015 | 7.355 | 7.381 | 7.261 | 7.318 | 323,956 | +0.07(+1.00%) |
Jul 08, 2015 | 7.272 | 7.396 | 7.147 | 7.246 | 437,210 | -0.12(-1.62%) |
Jul 07, 2015 | 7.329 | 7.422 | 7.152 | 7.365 | 318,498 | +0.04(+0.50%) |
Jul 06, 2015 | 7.246 | 7.363 | 7.132 | 7.329 | 119,787 | +0.03(+0.36%) |
Jul 02, 2015 | 7.490 | 7.303 | 7.303 | 7.303 | 152,783 | -0.21(-2.83%) |
Jul 01, 2015 | 7.412 | 7.531 | 7.401 | 7.516 | 176,471 | +0.14(+1.90%) |
Jun 30, 2015 | 7.329 | 7.453 | 7.329 | 7.375 | 101,081 | +0.08(+1.07%) |
Jun 29, 2015 | 7.355 | 7.593 | 7.287 | 7.298 | 549,216 | -0.19(-2.50%) |
Jun 26, 2015 | 7.588 | 7.682 | 7.464 | 7.484 | 488,043 | -0.05(-0.69%) |
Jun 25, 2015 | 7.573 | 7.573 | 7.448 | 7.536 | 69,540 | +0.01(+0.14%) |
Jun 24, 2015 | 7.599 | 7.638 | 7.464 | 7.526 | 137,821 | -0.05(-0.69%) |
Jun 23, 2015 | 7.562 | 7.651 | 7.557 | 7.578 | 112,005 | +0.01(+0.14%) |
Jun 22, 2015 | 7.552 | 7.658 | 7.542 | 7.568 | 76,518 | +0.05(+0.69%) |
Jun 19, 2015 | 7.583 | 7.593 | 7.505 | 7.516 | 292,386 | -0.04(-0.55%) |
Jun 18, 2015 | 7.599 | 7.713 | 7.531 | 7.557 | 147,675 | -0.02(-0.21%) |
Jun 17, 2015 | 7.671 | 7.708 | 7.484 | 7.573 | 74,164 | -0.07(-0.88%) |
Jun 16, 2015 | 7.625 | 7.666 | 7.547 | 7.640 | 80,905 | -0.01(-0.07%) |
Jun 15, 2015 | 7.552 | 7.708 | 7.521 | 7.645 | 162,146 | +0.04(+0.48%) |
Jun 12, 2015 | 7.630 | 7.661 | 7.583 | 7.609 | 107,877 | -0.04(-0.48%) |
Jun 11, 2015 | 7.552 | 7.677 | 7.510 | 7.645 | 233,706 | +0.10(+1.31%) |
Jun 10, 2015 | 7.505 | 7.658 | 7.459 | 7.547 | 169,404 | +0.09(+1.25%) |
Jun 09, 2015 | 7.407 | 7.490 | 7.334 | 7.453 | 174,868 | +0.06(+0.77%) |
Jun 08, 2015 | 7.547 | 7.547 | 7.329 | 7.396 | 192,640 | -0.13(-1.72%) |
Jun 05, 2015 | 7.495 | 7.573 | 7.407 | 7.526 | 149,827 | +0.01(+0.14%) |
Jun 04, 2015 | 7.630 | 7.640 | 7.375 | 7.516 | 190,171 | -0.12(-1.63%) |
Jun 03, 2015 | 7.443 | 7.692 | 7.443 | 7.640 | 270,233 | +0.22(+3.01%) |
Jun 02, 2015 | 7.303 | 7.484 | 7.268 | 7.417 | 167,845 | +0.08(+1.06%) |