Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.400 | 6.980 | 6.260 | 6.950 | 2,731,574 | +0.45(+6.92%) |
Aug 28, 2015 | 6.320 | 6.699 | 6.240 | 6.500 | 2,001,862 | +0.13(+2.04%) |
Aug 27, 2015 | 5.990 | 6.390 | 5.910 | 6.370 | 1,970,320 | +0.54(+9.26%) |
Aug 26, 2015 | 5.900 | 6.058 | 5.730 | 5.830 | 2,607,500 | +0.24(+4.29%) |
Aug 25, 2015 | 5.820 | 5.830 | 5.520 | 5.590 | 2,044,175 | +0.04(+0.72%) |
Aug 24, 2015 | 5.310 | 5.840 | 5.310 | 5.550 | 2,352,578 | -0.29(-4.97%) |
Aug 21, 2015 | 5.860 | 6.130 | 5.830 | 5.840 | 2,069,667 | -0.22(-3.63%) |
Aug 20, 2015 | 6.510 | 6.632 | 6.010 | 6.060 | 1,582,929 | -0.44(-6.77%) |
Aug 19, 2015 | 6.680 | 6.880 | 6.400 | 6.500 | 1,831,433 | -0.29(-4.27%) |
Aug 18, 2015 | 7.110 | 7.150 | 6.660 | 6.790 | 1,971,590 | -0.34(-4.77%) |
Aug 17, 2015 | 7.260 | 7.355 | 7.030 | 7.130 | 1,428,693 | -0.15(-2.06%) |
Aug 14, 2015 | 7.270 | 7.510 | 7.250 | 7.280 | 1,747,230 | +0.01(+0.14%) |
Aug 13, 2015 | 7.640 | 7.710 | 7.250 | 7.270 | 1,847,193 | -0.42(-5.46%) |
Aug 12, 2015 | 7.910 | 8.135 | 7.550 | 7.690 | 2,329,360 | -0.23(-2.90%) |
Aug 11, 2015 | 8.030 | 8.110 | 7.800 | 7.920 | 1,485,610 | -0.34(-4.12%) |
Aug 10, 2015 | 8.010 | 8.320 | 7.960 | 8.260 | 2,359,941 | +0.26(+3.25%) |
Aug 07, 2015 | 8.320 | 8.565 | 7.960 | 8.000 | 1,296,772 | -0.47(-5.55%) |
Aug 06, 2015 | 7.870 | 8.540 | 7.850 | 8.470 | 2,415,461 | +0.53(+6.68%) |
Aug 05, 2015 | 7.850 | 8.190 | 7.750 | 7.940 | 2,465,875 | +0.19(+2.45%) |
Aug 04, 2015 | 8.160 | 8.260 | 7.730 | 7.750 | 1,461,286 | -0.33(-4.08%) |
Aug 03, 2015 | 8.300 | 8.300 | 7.945 | 8.080 | 1,780,189 | -0.29(-3.46%) |
Jul 31, 2015 | 8.440 | 8.580 | 8.330 | 8.370 | 1,396,444 | -0.13(-1.53%) |
Jul 30, 2015 | 8.540 | 8.730 | 8.440 | 8.500 | 1,936,805 | -0.04(-0.47%) |
Jul 29, 2015 | 8.520 | 8.820 | 8.480 | 8.540 | 2,590,250 | -0.11(-1.27%) |
Jul 28, 2015 | 8.530 | 8.690 | 8.230 | 8.650 | 2,720,612 | +0.19(+2.25%) |
Jul 27, 2015 | 8.690 | 8.940 | 8.430 | 8.460 | 2,644,403 | -0.40(-4.51%) |
Jul 24, 2015 | 9.130 | 9.140 | 8.660 | 8.860 | 3,301,111 | -0.38(-4.11%) |
Jul 23, 2015 | 9.470 | 9.510 | 8.940 | 9.240 | 2,591,398 | -0.21(-2.22%) |
Jul 22, 2015 | 9.190 | 9.770 | 9.020 | 9.450 | 3,524,071 | +0.05(+0.53%) |
Jul 21, 2015 | 10.28 | 10.28 | 9.110 | 9.400 | 5,466,925 | -1.90(-16.81%) |
Jul 20, 2015 | 11.55 | 11.55 | 11.19 | 11.30 | 1,670,319 | -0.24(-2.08%) |
Jul 17, 2015 | 11.91 | 11.91 | 11.48 | 11.54 | 1,384,332 | -0.37(-3.11%) |
Jul 16, 2015 | 12.50 | 12.52 | 11.86 | 11.91 | 1,581,235 | -0.47(-3.80%) |
Jul 15, 2015 | 12.70 | 12.77 | 12.29 | 12.38 | 1,668,699 | -0.41(-3.21%) |
Jul 14, 2015 | 12.53 | 13.00 | 12.53 | 12.79 | 1,732,415 | +0.21(+1.67%) |
Jul 13, 2015 | 12.34 | 12.69 | 12.21 | 12.58 | 1,229,356 | +0.22(+1.78%) |
Jul 10, 2015 | 12.35 | 12.45 | 12.10 | 12.36 | 1,658,013 | +0.15(+1.23%) |
Jul 09, 2015 | 12.51 | 12.53 | 12.20 | 12.21 | 1,110,370 | -0.05(-0.41%) |
Jul 08, 2015 | 12.49 | 12.60 | 12.07 | 12.26 | 1,253,779 | -0.36(-2.85%) |
Jul 07, 2015 | 12.30 | 12.78 | 12.03 | 12.62 | 1,881,335 | +0.27(+2.19%) |
Jul 06, 2015 | 12.09 | 12.50 | 11.97 | 12.35 | 1,890,460 | -0.04(-0.32%) |
Jul 02, 2015 | 12.20 | 12.39 | 12.39 | 12.39 | 1,488,000 | +0.14(+1.14%) |
Jul 01, 2015 | 12.67 | 12.76 | 12.12 | 12.25 | 1,740,046 | -0.38(-3.01%) |
Jun 30, 2015 | 13.00 | 13.06 | 12.45 | 12.63 | 1,946,751 | -0.29(-2.24%) |
Jun 29, 2015 | 12.93 | 13.20 | 12.90 | 12.92 | 2,194,513 | -0.19(-1.45%) |
Jun 26, 2015 | 13.17 | 13.17 | 12.73 | 13.11 | 4,574,904 | -0.05(-0.38%) |
Jun 25, 2015 | 13.43 | 13.43 | 13.00 | 13.16 | 2,116,262 | -0.25(-1.86%) |
Jun 24, 2015 | 13.84 | 13.97 | 13.03 | 13.41 | 2,545,509 | -0.50(-3.59%) |
Jun 23, 2015 | 13.89 | 14.05 | 13.74 | 13.91 | 1,234,557 | +0.00(+0.00%) |
Jun 22, 2015 | 13.75 | 14.01 | 13.61 | 13.91 | 1,359,606 | +0.22(+1.61%) |
Jun 19, 2015 | 13.94 | 13.97 | 13.39 | 13.69 | 2,331,860 | -0.29(-2.07%) |
Jun 18, 2015 | 14.47 | 14.61 | 13.81 | 13.98 | 2,334,060 | -0.46(-3.19%) |
Jun 17, 2015 | 15.36 | 15.46 | 14.40 | 14.44 | 1,877,419 | -0.74(-4.87%) |
Jun 16, 2015 | 15.16 | 15.23 | 15.02 | 15.18 | 778,626 | -0.01(-0.07%) |
Jun 15, 2015 | 15.07 | 15.29 | 14.94 | 15.19 | 1,163,110 | -0.11(-0.72%) |
Jun 12, 2015 | 15.74 | 15.86 | 15.19 | 15.30 | 1,431,421 | -0.56(-3.53%) |
Jun 11, 2015 | 16.11 | 16.18 | 15.77 | 15.86 | 897,910 | -0.30(-1.86%) |
Jun 10, 2015 | 15.79 | 16.34 | 15.75 | 16.16 | 785,792 | +0.62(+3.99%) |
Jun 09, 2015 | 15.73 | 15.92 | 15.51 | 15.54 | 661,451 | -0.04(-0.26%) |
Jun 08, 2015 | 15.66 | 15.87 | 15.47 | 15.58 | 592,553 | -0.15(-0.95%) |
Jun 05, 2015 | 15.23 | 15.80 | 15.17 | 15.73 | 735,512 | +0.44(+2.88%) |
Jun 04, 2015 | 15.51 | 15.60 | 15.25 | 15.29 | 1,420,824 | -0.38(-2.43%) |
Jun 03, 2015 | 15.73 | 16.06 | 15.57 | 15.67 | 801,860 | -0.10(-0.63%) |
Jun 02, 2015 | 15.43 | 16.01 | 15.36 | 15.77 | 878,229 | +0.49(+3.21%) |