Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.480 | 4.540 | 4.460 | 4.510 | 307,371 | -0.01(-0.22%) |
Aug 28, 2015 | 4.465 | 4.550 | 4.460 | 4.520 | 922,439 | +0.03(+0.67%) |
Aug 27, 2015 | 4.284 | 4.530 | 4.260 | 4.490 | 1,538,406 | +0.20(+4.66%) |
Aug 26, 2015 | 4.450 | 4.460 | 4.220 | 4.290 | 443,627 | -0.07(-1.61%) |
Aug 25, 2015 | 4.580 | 4.590 | 4.360 | 4.360 | 711,766 | -0.02(-0.46%) |
Aug 24, 2015 | 4.390 | 4.440 | 4.320 | 4.380 | 638,464 | -0.54(-10.89%) |
Aug 21, 2015 | 5.000 | 5.000 | 4.900 | 4.915 | 1,143,989 | -0.09(-1.90%) |
Aug 20, 2015 | 5.115 | 5.120 | 5.000 | 5.010 | 1,031,221 | +0.04(+0.80%) |
Aug 19, 2015 | 5.010 | 5.040 | 4.900 | 4.970 | 6,254,814 | -0.52(-9.39%) |
Aug 18, 2015 | 5.310 | 5.500 | 5.306 | 5.485 | 240,134 | +0.16(+2.91%) |
Aug 17, 2015 | 5.330 | 5.360 | 5.240 | 5.330 | 103,717 | -0.06(-1.11%) |
Aug 14, 2015 | 5.450 | 5.480 | 5.370 | 5.390 | 215,906 | -0.06(-1.10%) |
Aug 13, 2015 | 5.520 | 5.540 | 5.440 | 5.450 | 126,864 | -0.18(-3.20%) |
Aug 12, 2015 | 5.615 | 5.670 | 5.540 | 5.630 | 210,673 | -0.34(-5.70%) |
Aug 11, 2015 | 6.070 | 6.070 | 5.870 | 5.970 | 128,271 | -0.42(-6.65%) |
Aug 10, 2015 | 6.240 | 6.450 | 6.240 | 6.395 | 427,476 | +0.15(+2.48%) |
Aug 07, 2015 | 6.210 | 6.280 | 6.190 | 6.240 | 77,964 | +0.07(+1.13%) |
Aug 06, 2015 | 6.100 | 6.190 | 6.080 | 6.170 | 115,222 | -0.11(-1.67%) |
Aug 05, 2015 | 6.325 | 6.350 | 6.260 | 6.275 | 424,918 | +0.12(+2.03%) |
Aug 04, 2015 | 6.200 | 6.253 | 6.130 | 6.150 | 518,311 | -0.02(-0.32%) |
Aug 03, 2015 | 6.227 | 6.280 | 6.160 | 6.170 | 209,486 | -0.28(-4.34%) |
Jul 31, 2015 | 6.479 | 6.500 | 6.400 | 6.450 | 428,157 | -0.06(-0.92%) |
Jul 30, 2015 | 6.560 | 6.576 | 6.500 | 6.510 | 287,773 | -0.07(-1.06%) |
Jul 29, 2015 | 6.520 | 6.660 | 6.520 | 6.580 | 5,937,459 | -0.03(-0.45%) |
Jul 28, 2015 | 6.530 | 6.610 | 6.504 | 6.610 | 828,744 | +0.33(+5.25%) |
Jul 27, 2015 | 6.280 | 6.380 | 6.260 | 6.280 | 191,250 | -0.17(-2.64%) |
Jul 24, 2015 | 6.660 | 6.660 | 6.440 | 6.450 | 89,924 | -0.27(-4.09%) |
Jul 23, 2015 | 6.935 | 6.940 | 6.720 | 6.725 | 109,775 | -0.32(-4.54%) |
Jul 22, 2015 | 7.120 | 7.170 | 7.020 | 7.045 | 189,271 | -0.32(-4.28%) |
Jul 21, 2015 | 7.430 | 7.470 | 7.320 | 7.360 | 400,946 | -0.05(-0.74%) |
Jul 20, 2015 | 7.480 | 7.490 | 7.400 | 7.415 | 88,626 | -0.04(-0.47%) |
Jul 17, 2015 | 7.580 | 7.580 | 7.450 | 7.450 | 822,780 | -0.18(-2.36%) |
Jul 16, 2015 | 7.580 | 7.630 | 7.560 | 7.630 | 76,272 | +0.01(+0.20%) |
Jul 15, 2015 | 7.660 | 7.674 | 7.580 | 7.615 | 109,103 | -0.14(-1.87%) |
Jul 14, 2015 | 7.810 | 7.810 | 7.693 | 7.760 | 161,250 | +0.01(+0.19%) |
Jul 13, 2015 | 7.642 | 7.790 | 7.620 | 7.745 | 76,885 | +0.25(+3.27%) |
Jul 10, 2015 | 7.600 | 7.600 | 7.480 | 7.500 | 58,827 | +0.19(+2.60%) |
Jul 09, 2015 | 7.450 | 7.500 | 7.290 | 7.310 | 151,042 | +0.04(+0.55%) |
Jul 08, 2015 | 7.286 | 7.357 | 7.200 | 7.270 | 387,765 | -0.01(-0.14%) |
Jul 07, 2015 | 7.460 | 7.500 | 7.000 | 7.280 | 1,008,161 | -0.37(-4.84%) |
Jul 06, 2015 | 7.780 | 7.780 | 7.620 | 7.650 | 163,182 | -0.23(-2.92%) |
Jul 02, 2015 | 7.880 | 7.880 | 7.880 | 0 | +0.05(+0.64%) | |
Jul 01, 2015 | 7.960 | 7.960 | 7.790 | 7.830 | 223,564 | -0.21(-2.55%) |
Jun 30, 2015 | 8.180 | 8.220 | 8.000 | 8.035 | 97,775 | -0.19(-2.25%) |
Jun 29, 2015 | 8.288 | 8.340 | 8.200 | 8.220 | 53,963 | -0.12(-1.38%) |
Jun 26, 2015 | 8.470 | 8.480 | 8.300 | 8.335 | 99,400 | -0.16(-1.94%) |
Jun 25, 2015 | 8.700 | 8.700 | 8.500 | 8.500 | 140,804 | -0.16(-1.85%) |
Jun 24, 2015 | 8.730 | 8.760 | 8.650 | 8.660 | 23,564 | +0.02(+0.17%) |
Jun 23, 2015 | 8.580 | 8.770 | 8.560 | 8.645 | 31,972 | +0.12(+1.35%) |
Jun 22, 2015 | 8.620 | 8.710 | 8.520 | 8.530 | 96,163 | -0.09(-1.04%) |
Jun 19, 2015 | 8.680 | 8.720 | 8.560 | 8.620 | 31,167 | -0.18(-2.05%) |
Jun 18, 2015 | 8.810 | 9.150 | 8.710 | 8.800 | 123,304 | +0.16(+1.79%) |
Jun 17, 2015 | 8.610 | 8.750 | 8.498 | 8.645 | 134,188 | -0.05(-0.63%) |
Jun 16, 2015 | 8.615 | 8.780 | 8.490 | 8.700 | 32,329 | +0.09(+1.10%) |
Jun 15, 2015 | 8.610 | 8.700 | 8.580 | 8.605 | 328,909 | -0.16(-1.88%) |
Jun 12, 2015 | 8.760 | 8.980 | 8.760 | 8.770 | 44,915 | +0.00(+0.00%) |
Jun 11, 2015 | 8.730 | 8.780 | 8.610 | 8.770 | 25,047 | +0.05(+0.57%) |
Jun 10, 2015 | 8.720 | 8.900 | 8.640 | 8.720 | 25,162 | +0.28(+3.32%) |
Jun 09, 2015 | 8.540 | 8.700 | 8.389 | 8.440 | 118,930 | +0.08(+0.96%) |
Jun 08, 2015 | 8.445 | 8.500 | 8.360 | 8.360 | 15,492 | -0.14(-1.65%) |
Jun 05, 2015 | 8.600 | 8.780 | 8.400 | 8.500 | 36,287 | -0.34(-3.85%) |
Jun 04, 2015 | 8.620 | 8.870 | 8.540 | 8.840 | 169,125 | +0.01(+0.11%) |
Jun 03, 2015 | 8.960 | 8.980 | 8.790 | 8.830 | 63,596 | +0.02(+0.23%) |
Jun 02, 2015 | 8.650 | 8.810 | 8.650 | 8.810 | 57,646 | +0.18(+2.09%) |