Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.310 | 7.400 | 6.970 | 7.000 | 2,128,191 | -0.39(-5.28%) |
Aug 28, 2015 | 7.310 | 7.448 | 7.190 | 7.390 | 1,352,374 | +0.01(+0.14%) |
Aug 27, 2015 | 7.090 | 7.380 | 6.940 | 7.380 | 1,750,319 | +0.33(+4.68%) |
Aug 26, 2015 | 6.550 | 7.081 | 6.450 | 7.050 | 2,958,728 | +0.61(+9.47%) |
Aug 25, 2015 | 7.110 | 7.160 | 6.400 | 6.440 | 3,762,796 | -0.30(-4.45%) |
Aug 24, 2015 | 6.400 | 7.040 | 6.261 | 6.740 | 2,628,993 | -0.27(-3.85%) |
Aug 21, 2015 | 6.920 | 7.240 | 6.830 | 7.010 | 2,211,673 | -0.16(-2.23%) |
Aug 20, 2015 | 7.310 | 7.460 | 7.160 | 7.170 | 1,550,214 | -0.28(-3.76%) |
Aug 19, 2015 | 7.340 | 7.550 | 7.250 | 7.450 | 1,182,523 | +0.06(+0.81%) |
Aug 18, 2015 | 7.920 | 7.920 | 7.260 | 7.390 | 2,692,505 | -0.26(-3.40%) |
Aug 17, 2015 | 7.850 | 7.850 | 7.420 | 7.650 | 3,076,920 | +0.10(+1.32%) |
Aug 14, 2015 | 7.010 | 7.635 | 7.000 | 7.550 | 2,454,466 | +0.30(+4.14%) |
Aug 13, 2015 | 8.000 | 8.040 | 7.200 | 7.250 | 3,175,162 | -0.74(-9.26%) |
Aug 12, 2015 | 7.800 | 8.030 | 7.500 | 7.990 | 2,652,376 | +0.16(+2.04%) |
Aug 11, 2015 | 7.750 | 7.990 | 7.670 | 7.830 | 1,616,335 | -0.15(-1.88%) |
Aug 10, 2015 | 8.040 | 8.270 | 7.830 | 7.980 | 2,245,463 | -0.05(-0.62%) |
Aug 07, 2015 | 8.140 | 8.187 | 7.920 | 8.030 | 2,126,349 | -0.09(-1.11%) |
Aug 06, 2015 | 8.500 | 8.544 | 7.900 | 8.120 | 2,834,501 | -0.39(-4.58%) |
Aug 05, 2015 | 8.690 | 8.790 | 8.400 | 8.510 | 2,045,905 | -0.17(-1.96%) |
Aug 04, 2015 | 8.910 | 8.950 | 8.640 | 8.680 | 2,990,089 | -0.27(-3.02%) |
Aug 03, 2015 | 8.980 | 9.110 | 8.650 | 8.950 | 4,542,337 | -0.17(-1.86%) |
Jul 31, 2015 | 8.670 | 9.260 | 8.430 | 9.120 | 7,318,870 | +0.53(+6.17%) |
Jul 30, 2015 | 9.350 | 9.760 | 8.270 | 8.590 | 18,971,332 | +0.38(+4.63%) |
Jul 29, 2015 | 8.280 | 8.420 | 7.950 | 8.210 | 1,767,892 | -0.03(-0.36%) |
Jul 28, 2015 | 8.200 | 8.430 | 7.980 | 8.240 | 2,137,652 | +0.05(+0.61%) |
Jul 27, 2015 | 7.800 | 8.464 | 7.500 | 8.190 | 3,551,038 | +0.28(+3.54%) |
Jul 24, 2015 | 8.400 | 8.470 | 7.720 | 7.910 | 4,681,039 | -0.51(-6.06%) |
Jul 23, 2015 | 8.570 | 8.980 | 8.370 | 8.420 | 3,414,485 | -0.14(-1.64%) |
Jul 22, 2015 | 8.530 | 8.750 | 8.330 | 8.560 | 2,161,744 | -0.12(-1.38%) |
Jul 21, 2015 | 8.750 | 8.800 | 8.360 | 8.680 | 3,171,952 | -0.03(-0.34%) |
Jul 20, 2015 | 9.050 | 9.100 | 8.610 | 8.710 | 2,641,040 | -0.30(-3.33%) |
Jul 17, 2015 | 8.970 | 9.080 | 8.820 | 9.010 | 1,881,126 | +0.10(+1.12%) |
Jul 16, 2015 | 8.940 | 9.150 | 8.860 | 8.910 | 3,238,684 | +0.02(+0.22%) |
Jul 15, 2015 | 9.540 | 9.680 | 8.860 | 8.890 | 6,496,973 | -0.56(-5.93%) |
Jul 14, 2015 | 8.960 | 9.500 | 8.870 | 9.450 | 3,975,307 | +0.43(+4.77%) |
Jul 13, 2015 | 9.180 | 9.255 | 8.850 | 9.020 | 2,693,360 | -0.11(-1.20%) |
Jul 10, 2015 | 8.800 | 9.330 | 8.770 | 9.130 | 5,356,990 | +0.49(+5.67%) |
Jul 09, 2015 | 9.420 | 9.430 | 8.520 | 8.640 | 7,850,310 | -0.38(-4.21%) |
Jul 08, 2015 | 9.600 | 9.640 | 8.750 | 9.020 | 9,208,394 | -0.74(-7.58%) |
Jul 07, 2015 | 10.00 | 10.15 | 9.560 | 9.760 | 7,916,757 | +0.02(+0.21%) |
Jul 06, 2015 | 8.920 | 9.850 | 8.710 | 9.740 | 6,973,102 | +0.46(+4.96%) |
Jul 02, 2015 | 9.300 | 9.280 | 9.280 | 9.280 | 12,348,200 | +0.18(+1.98%) |
Jul 01, 2015 | 8.540 | 9.180 | 8.490 | 9.100 | 8,357,139 | +0.80(+9.64%) |
Jun 30, 2015 | 8.070 | 8.390 | 7.930 | 8.300 | 5,500,876 | +0.46(+5.87%) |
Jun 29, 2015 | 7.830 | 8.200 | 7.682 | 7.840 | 5,193,667 | -0.38(-4.62%) |
Jun 26, 2015 | 8.100 | 8.390 | 7.900 | 8.220 | 5,513,560 | +0.12(+1.42%) |
Jun 25, 2015 | 8.300 | 8.390 | 7.945 | 8.105 | 3,788,645 | -0.20(-2.35%) |
Jun 24, 2015 | 8.030 | 8.710 | 7.920 | 8.300 | 6,303,122 | +0.18(+2.22%) |
Jun 23, 2015 | 8.530 | 8.620 | 7.840 | 8.120 | 6,876,377 | -0.15(-1.81%) |
Jun 22, 2015 | 9.100 | 9.230 | 8.100 | 8.270 | 12,804,652 | -0.80(-8.82%) |
Jun 19, 2015 | 9.190 | 9.520 | 8.770 | 9.070 | 23,105,464 | -0.10(-1.09%) |
Jun 18, 2015 | 8.170 | 9.440 | 7.920 | 9.170 | 41,138,728 | +1.39(+17.87%) |
Jun 17, 2015 | 6.910 | 7.970 | 6.060 | 7.780 | 64,221,396 | +3.14(+67.67%) |
Jun 16, 2015 | 4.870 | 4.920 | 4.380 | 4.640 | 3,203,400 | -0.26(-5.31%) |
Jun 15, 2015 | 4.980 | 4.990 | 4.870 | 4.900 | 1,207,062 | -0.10(-2.00%) |
Jun 12, 2015 | 5.140 | 5.150 | 4.950 | 5.000 | 1,244,714 | -0.15(-2.91%) |
Jun 11, 2015 | 4.990 | 5.190 | 4.870 | 5.150 | 1,795,539 | +0.16(+3.21%) |
Jun 10, 2015 | 5.010 | 5.050 | 4.860 | 4.990 | 1,442,518 | +0.02(+0.40%) |
Jun 09, 2015 | 5.150 | 5.120 | 4.900 | 4.970 | 2,016,778 | -0.15(-2.93%) |
Jun 08, 2015 | 4.970 | 5.180 | 4.832 | 5.120 | 4,749,258 | +0.22(+4.49%) |
Jun 05, 2015 | 4.700 | 4.920 | 4.600 | 4.900 | 2,596,992 | +0.20(+4.26%) |
Jun 04, 2015 | 4.690 | 4.930 | 4.550 | 4.700 | 4,201,251 | -0.02(-0.42%) |
Jun 03, 2015 | 4.490 | 4.790 | 4.460 | 4.720 | 8,237,443 | +0.32(+7.27%) |
Jun 02, 2015 | 4.350 | 4.470 | 4.300 | 4.400 | 2,162,604 | +0.04(+0.92%) |