Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.998 | 6.261 | 5.713 | 6.188 | 7,334,060 | +0.08(+1.27%) |
Aug 28, 2015 | 5.774 | 6.477 | 5.756 | 6.110 | 11,151,195 | +0.19(+3.21%) |
Aug 27, 2015 | 4.988 | 5.929 | 4.971 | 5.920 | 16,668,125 | +1.16(+24.28%) |
Aug 26, 2015 | 5.031 | 5.049 | 4.634 | 4.764 | 8,959,488 | -0.16(-3.16%) |
Aug 25, 2015 | 5.497 | 5.541 | 4.859 | 4.919 | 6,878,055 | -0.11(-2.23%) |
Aug 24, 2015 | 4.747 | 5.411 | 4.591 | 5.031 | 6,966,165 | -0.40(-7.31%) |
Aug 21, 2015 | 5.584 | 5.648 | 5.377 | 5.428 | 5,267,191 | -0.19(-3.38%) |
Aug 20, 2015 | 5.705 | 5.817 | 5.541 | 5.618 | 5,706,063 | +0.02(+0.31%) |
Aug 19, 2015 | 5.420 | 5.636 | 5.377 | 5.601 | 8,054,156 | +0.03(+0.62%) |
Aug 18, 2015 | 5.825 | 5.843 | 5.489 | 5.566 | 8,949,272 | -0.45(-7.46%) |
Aug 17, 2015 | 6.015 | 6.041 | 5.869 | 6.015 | 5,545,906 | -0.03(-0.43%) |
Aug 14, 2015 | 6.093 | 6.196 | 5.972 | 6.041 | 4,443,881 | -0.05(-0.85%) |
Aug 13, 2015 | 6.248 | 6.291 | 5.981 | 6.093 | 5,646,381 | -0.23(-3.68%) |
Aug 12, 2015 | 6.179 | 6.335 | 6.033 | 6.326 | 7,445,013 | +0.14(+2.23%) |
Aug 11, 2015 | 6.386 | 6.386 | 6.076 | 6.188 | 7,901,600 | -0.53(-7.84%) |
Aug 10, 2015 | 6.205 | 6.757 | 6.119 | 6.714 | 6,823,503 | +0.56(+9.12%) |
Aug 07, 2015 | 6.283 | 6.524 | 6.110 | 6.153 | 9,308,491 | -0.22(-3.39%) |
Aug 06, 2015 | 6.015 | 6.386 | 5.963 | 6.369 | 6,813,210 | +0.32(+5.28%) |
Aug 05, 2015 | 6.248 | 6.395 | 5.955 | 6.050 | 7,940,710 | -0.04(-0.71%) |
Aug 04, 2015 | 6.162 | 6.266 | 5.955 | 6.093 | 4,933,071 | +0.05(+0.86%) |
Aug 03, 2015 | 6.291 | 6.291 | 5.972 | 6.041 | 7,305,096 | -0.29(-4.63%) |
Jul 31, 2015 | 6.283 | 6.425 | 6.248 | 6.335 | 5,473,910 | +0.15(+2.37%) |
Jul 30, 2015 | 6.404 | 6.464 | 6.084 | 6.188 | 7,090,252 | -0.26(-4.02%) |
Jul 29, 2015 | 6.360 | 6.481 | 6.171 | 6.447 | 8,437,982 | +0.13(+2.05%) |
Jul 28, 2015 | 5.972 | 6.430 | 5.912 | 6.317 | 9,346,599 | +0.51(+8.77%) |
Jul 27, 2015 | 6.007 | 6.274 | 5.800 | 5.808 | 10,742,910 | -0.31(-5.08%) |
Jul 24, 2015 | 6.455 | 6.464 | 6.076 | 6.119 | 10,856,070 | -0.42(-6.46%) |
Jul 23, 2015 | 7.258 | 7.353 | 6.196 | 6.542 | 11,476,977 | -0.34(-4.89%) |
Jul 22, 2015 | 6.982 | 7.008 | 6.749 | 6.878 | 8,050,477 | -0.24(-3.39%) |
Jul 21, 2015 | 7.111 | 7.448 | 7.094 | 7.120 | 6,138,945 | +0.07(+0.98%) |
Jul 20, 2015 | 7.413 | 7.422 | 6.990 | 7.051 | 6,129,880 | -0.44(-5.88%) |
Jul 17, 2015 | 7.750 | 7.776 | 7.370 | 7.491 | 4,780,523 | -0.32(-4.09%) |
Jul 16, 2015 | 8.061 | 8.069 | 7.802 | 7.810 | 3,266,386 | -0.19(-2.37%) |
Jul 15, 2015 | 8.199 | 8.294 | 7.879 | 8.000 | 7,125,918 | -0.16(-2.01%) |
Jul 14, 2015 | 8.164 | 8.475 | 7.974 | 8.164 | 7,318,610 | -0.04(-0.53%) |
Jul 13, 2015 | 7.698 | 8.233 | 7.595 | 8.207 | 6,609,543 | +0.54(+6.97%) |
Jul 10, 2015 | 8.030 | 8.078 | 7.586 | 7.672 | 5,915,590 | -0.05(-0.67%) |
Jul 09, 2015 | 8.035 | 8.147 | 7.707 | 7.724 | 7,938,941 | -0.05(-0.67%) |
Jul 08, 2015 | 8.238 | 8.337 | 7.707 | 7.776 | 8,476,194 | -0.57(-6.83%) |
Jul 07, 2015 | 7.905 | 8.354 | 7.551 | 8.345 | 14,558,840 | +0.24(+2.98%) |
Jul 06, 2015 | 8.052 | 8.130 | 7.879 | 8.104 | 4,522,923 | -0.18(-2.19%) |
Jul 02, 2015 | 8.380 | 8.285 | 8.285 | 8.285 | 6,393,006 | +0.17(+2.13%) |
Jul 01, 2015 | 8.613 | 8.622 | 8.048 | 8.112 | 6,274,218 | -0.44(-5.15%) |
Jun 30, 2015 | 8.993 | 8.993 | 8.501 | 8.553 | 6,836,746 | -0.40(-4.44%) |
Jun 29, 2015 | 8.898 | 9.122 | 8.855 | 8.950 | 6,732,192 | -0.17(-1.89%) |
Jun 26, 2015 | 9.174 | 9.191 | 8.942 | 9.122 | 6,213,258 | -0.09(-0.94%) |
Jun 25, 2015 | 9.709 | 9.718 | 9.200 | 9.208 | 5,996,226 | -0.47(-4.90%) |
Jun 24, 2015 | 9.640 | 9.942 | 9.614 | 9.683 | 5,621,820 | +0.02(+0.18%) |
Jun 23, 2015 | 9.329 | 9.718 | 9.329 | 9.666 | 5,782,716 | +0.32(+3.42%) |
Jun 22, 2015 | 9.441 | 9.485 | 9.295 | 9.347 | 4,228,214 | -0.08(-0.82%) |
Jun 19, 2015 | 9.372 | 9.597 | 9.347 | 9.424 | 7,016,756 | -0.23(-2.41%) |
Jun 18, 2015 | 9.761 | 9.838 | 9.433 | 9.657 | 4,596,774 | +0.00(+0.00%) |
Jun 17, 2015 | 9.450 | 9.657 | 9.303 | 9.657 | 6,962,054 | +0.22(+2.29%) |
Jun 16, 2015 | 9.588 | 9.588 | 9.329 | 9.441 | 5,720,399 | -0.18(-1.88%) |
Jun 15, 2015 | 9.649 | 9.744 | 9.597 | 9.623 | 3,278,851 | -0.16(-1.59%) |
Jun 12, 2015 | 9.951 | 9.994 | 9.778 | 9.778 | 2,860,865 | -0.22(-2.16%) |
Jun 11, 2015 | 10.05 | 10.05 | 9.864 | 9.994 | 3,755,874 | -0.09(-0.86%) |
Jun 10, 2015 | 10.23 | 10.47 | 9.995 | 10.08 | 4,547,071 | +0.11(+1.11%) |
Jun 09, 2015 | 9.842 | 10.15 | 9.807 | 9.969 | 4,868,708 | +0.30(+3.08%) |
Jun 08, 2015 | 9.884 | 9.986 | 9.577 | 9.671 | 4,166,773 | -0.26(-2.58%) |
Jun 05, 2015 | 9.850 | 10.19 | 9.748 | 9.927 | 4,724,387 | +0.01(+0.09%) |
Jun 04, 2015 | 10.07 | 10.15 | 9.867 | 9.918 | 6,605,455 | -0.36(-3.48%) |
Jun 03, 2015 | 10.40 | 10.56 | 10.18 | 10.28 | 3,976,560 | -0.20(-1.87%) |
Jun 02, 2015 | 9.935 | 10.71 | 9.884 | 10.47 | 7,513,536 | +0.66(+6.68%) |