Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.700 | 7.010 | 6.630 | 6.800 | 22,557 | +0.04(+0.59%) |
Aug 28, 2015 | 6.200 | 6.900 | 6.200 | 6.760 | 29,948 | +0.45(+7.13%) |
Aug 27, 2015 | 6.000 | 6.450 | 5.950 | 6.310 | 20,550 | +0.34(+5.69%) |
Aug 26, 2015 | 5.990 | 6.000 | 5.800 | 5.970 | 8,084 | +0.17(+2.93%) |
Aug 25, 2015 | 5.900 | 5.900 | 5.771 | 5.800 | 7,718 | -0.07(-1.11%) |
Aug 24, 2015 | 5.750 | 5.990 | 5.750 | 5.865 | 19,016 | -0.02(-0.42%) |
Aug 21, 2015 | 5.990 | 6.000 | 5.850 | 5.890 | 16,034 | -0.03(-0.51%) |
Aug 20, 2015 | 5.970 | 5.970 | 5.970 | 5.920 | 16,812 | +0.06(+1.03%) |
Aug 19, 2015 | 5.800 | 6.280 | 5.670 | 5.860 | 17,325 | -0.04(-0.68%) |
Aug 18, 2015 | 5.650 | 6.380 | 5.650 | 5.900 | 48,812 | +0.30(+5.36%) |
Aug 17, 2015 | 5.730 | 5.760 | 5.600 | 5.600 | 34,426 | -0.07(-1.23%) |
Aug 14, 2015 | 5.700 | 5.830 | 5.550 | 5.670 | 18,290 | +0.03(+0.53%) |
Aug 13, 2015 | 5.350 | 6.150 | 5.350 | 5.640 | 56,215 | +0.36(+6.82%) |
Aug 12, 2015 | 5.190 | 5.810 | 5.100 | 5.280 | 91,691 | +0.09(+1.73%) |
Aug 11, 2015 | 5.280 | 5.310 | 5.150 | 5.190 | 23,731 | +0.01(+0.19%) |
Aug 10, 2015 | 5.070 | 6.040 | 5.000 | 5.180 | 35,323 | +0.21(+4.23%) |
Aug 07, 2015 | 5.240 | 5.340 | 4.800 | 4.970 | 91,591 | -0.16(-3.12%) |
Aug 06, 2015 | 5.490 | 5.550 | 5.070 | 5.130 | 47,806 | -0.46(-8.23%) |
Aug 05, 2015 | 5.700 | 6.050 | 5.590 | 5.590 | 21,228 | -0.12(-2.10%) |
Aug 04, 2015 | 5.850 | 6.230 | 5.500 | 5.710 | 69,304 | -0.11(-1.89%) |
Aug 03, 2015 | 5.880 | 6.311 | 5.600 | 5.820 | 46,898 | -0.03(-0.51%) |
Jul 31, 2015 | 6.650 | 6.900 | 5.840 | 5.850 | 40,492 | -0.81(-12.16%) |
Jul 30, 2015 | 6.720 | 7.136 | 6.440 | 6.660 | 23,006 | -0.36(-5.13%) |
Jul 29, 2015 | 7.480 | 7.480 | 6.900 | 7.020 | 22,367 | -0.04(-0.57%) |
Jul 28, 2015 | 7.750 | 7.750 | 7.000 | 7.060 | 7,859 | -0.14(-1.94%) |
Jul 27, 2015 | 7.550 | 7.570 | 7.130 | 7.200 | 22,127 | -0.41(-5.39%) |
Jul 24, 2015 | 7.000 | 7.830 | 7.000 | 7.610 | 32,989 | +0.61(+8.71%) |
Jul 23, 2015 | 7.450 | 7.500 | 6.980 | 7.000 | 74,493 | -0.46(-6.17%) |
Jul 22, 2015 | 8.260 | 8.299 | 7.450 | 7.460 | 50,933 | -0.70(-8.58%) |
Jul 21, 2015 | 8.474 | 8.600 | 8.100 | 8.160 | 42,502 | -0.36(-4.23%) |
Jul 20, 2015 | 8.750 | 8.750 | 8.400 | 8.520 | 33,013 | -0.23(-2.63%) |
Jul 17, 2015 | 8.710 | 9.060 | 8.710 | 8.750 | 8,537 | -0.17(-1.91%) |
Jul 16, 2015 | 9.230 | 9.250 | 8.910 | 8.920 | 23,836 | -0.22(-2.41%) |
Jul 15, 2015 | 9.300 | 9.340 | 8.930 | 9.140 | 23,663 | -0.07(-0.76%) |
Jul 14, 2015 | 9.500 | 9.730 | 9.200 | 9.210 | 24,480 | -0.24(-2.54%) |
Jul 13, 2015 | 9.250 | 9.740 | 9.200 | 9.450 | 54,145 | +0.13(+1.39%) |
Jul 10, 2015 | 9.608 | 9.608 | 9.270 | 9.320 | 13,200 | -0.07(-0.75%) |
Jul 09, 2015 | 9.265 | 9.410 | 9.220 | 9.390 | 4,905 | +0.17(+1.84%) |
Jul 08, 2015 | 9.660 | 9.660 | 9.170 | 9.220 | 11,661 | -0.68(-6.87%) |
Jul 07, 2015 | 9.600 | 9.920 | 9.400 | 9.900 | 8,617 | +0.15(+1.54%) |
Jul 06, 2015 | 9.590 | 9.940 | 9.590 | 9.750 | 2,629 | +0.00(+0.00%) |
Jul 02, 2015 | 10.24 | 9.750 | 9.750 | 9.750 | 19,800 | -0.33(-3.27%) |
Jul 01, 2015 | 10.28 | 10.46 | 10.08 | 10.08 | 6,073 | -0.03(-0.30%) |
Jun 30, 2015 | 10.39 | 10.42 | 10.10 | 10.11 | 3,528 | -0.07(-0.69%) |
Jun 29, 2015 | 10.43 | 10.43 | 10.18 | 10.18 | 7,379 | -0.32(-3.05%) |
Jun 26, 2015 | 10.37 | 10.50 | 10.34 | 10.50 | 5,371 | +0.20(+1.94%) |
Jun 25, 2015 | 10.46 | 10.46 | 10.20 | 10.30 | 9,109 | -0.12(-1.15%) |
Jun 24, 2015 | 10.24 | 10.45 | 10.20 | 10.42 | 3,406 | +0.22(+2.16%) |
Jun 23, 2015 | 10.30 | 10.35 | 10.20 | 10.20 | 6,610 | -0.07(-0.70%) |
Jun 22, 2015 | 10.23 | 10.27 | 10.18 | 10.27 | 2,929 | +0.09(+0.90%) |
Jun 19, 2015 | 10.36 | 10.36 | 10.18 | 10.18 | 1,367 | -0.19(-1.83%) |
Jun 18, 2015 | 10.22 | 10.37 | 10.22 | 10.37 | 1,941 | +0.15(+1.47%) |
Jun 17, 2015 | 10.11 | 10.36 | 10.11 | 10.22 | 3,139 | -0.18(-1.73%) |
Jun 16, 2015 | 10.19 | 10.44 | 10.05 | 10.40 | 5,948 | +0.16(+1.56%) |
Jun 15, 2015 | 10.27 | 10.46 | 10.04 | 10.24 | 6,539 | -0.11(-1.06%) |
Jun 12, 2015 | 10.50 | 10.50 | 10.31 | 10.35 | 3,808 | +0.06(+0.63%) |
Jun 11, 2015 | 10.50 | 10.64 | 10.29 | 10.29 | 10,866 | -0.00(-0.05%) |
Jun 10, 2015 | 10.26 | 10.50 | 10.09 | 10.29 | 17,021 | +0.20(+1.98%) |
Jun 09, 2015 | 10.20 | 10.27 | 9.770 | 10.09 | 23,255 | -0.08(-0.79%) |
Jun 08, 2015 | 10.28 | 10.49 | 10.16 | 10.17 | 10,850 | -0.18(-1.74%) |
Jun 05, 2015 | 10.63 | 10.64 | 10.28 | 10.35 | 4,712 | -0.08(-0.77%) |
Jun 04, 2015 | 10.54 | 10.67 | 10.38 | 10.43 | 6,209 | -0.24(-2.25%) |
Jun 03, 2015 | 10.71 | 10.71 | 10.47 | 10.67 | 18,504 | -0.05(-0.47%) |
Jun 02, 2015 | 10.74 | 10.74 | 10.46 | 10.72 | 16,153 | -0.02(-0.19%) |