Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.990 | 4.500 | 3.950 | 4.340 | 13,516,203 | +0.18(+4.33%) |
Aug 28, 2015 | 3.890 | 4.350 | 3.780 | 4.160 | 15,662,711 | +0.21(+5.32%) |
Aug 27, 2015 | 3.620 | 3.960 | 3.550 | 3.950 | 18,981,408 | +0.52(+15.16%) |
Aug 26, 2015 | 3.370 | 3.505 | 3.240 | 3.430 | 12,383,520 | +0.15(+4.57%) |
Aug 25, 2015 | 3.470 | 3.560 | 3.260 | 3.280 | 11,426,988 | +0.01(+0.31%) |
Aug 24, 2015 | 3.210 | 3.480 | 3.190 | 3.270 | 11,207,378 | -0.27(-7.63%) |
Aug 21, 2015 | 3.550 | 3.690 | 3.530 | 3.540 | 12,202,309 | -0.14(-3.80%) |
Aug 20, 2015 | 3.800 | 3.878 | 3.620 | 3.680 | 9,682,308 | -0.08(-2.13%) |
Aug 19, 2015 | 4.020 | 4.110 | 3.705 | 3.760 | 11,154,325 | -0.30(-7.39%) |
Aug 18, 2015 | 3.830 | 4.120 | 3.820 | 4.060 | 12,004,317 | +0.21(+5.45%) |
Aug 17, 2015 | 3.870 | 3.915 | 3.750 | 3.850 | 7,966,729 | -0.03(-0.77%) |
Aug 14, 2015 | 3.940 | 4.090 | 3.850 | 3.880 | 6,558,553 | -0.08(-2.02%) |
Aug 13, 2015 | 4.120 | 4.140 | 3.810 | 3.960 | 10,255,076 | -0.22(-5.26%) |
Aug 12, 2015 | 4.090 | 4.410 | 4.080 | 4.180 | 16,050,786 | +0.12(+2.96%) |
Aug 11, 2015 | 3.960 | 4.210 | 3.800 | 4.060 | 15,150,398 | -0.22(-5.14%) |
Aug 10, 2015 | 3.550 | 4.400 | 3.510 | 4.280 | 21,103,940 | +0.76(+21.59%) |
Aug 07, 2015 | 3.530 | 3.825 | 3.450 | 3.520 | 17,607,042 | -0.05(-1.40%) |
Aug 06, 2015 | 3.070 | 3.580 | 3.045 | 3.570 | 32,662,156 | +0.46(+14.79%) |
Aug 05, 2015 | 3.760 | 3.850 | 3.050 | 3.110 | 21,580,152 | -0.47(-13.13%) |
Aug 04, 2015 | 3.740 | 3.870 | 3.490 | 3.580 | 13,374,422 | -0.11(-2.98%) |
Aug 03, 2015 | 3.900 | 4.000 | 3.660 | 3.690 | 13,079,974 | -0.25(-6.35%) |
Jul 31, 2015 | 4.150 | 4.185 | 3.920 | 3.940 | 13,282,919 | -0.23(-5.52%) |
Jul 30, 2015 | 4.140 | 4.285 | 4.030 | 4.170 | 13,087,569 | +0.03(+0.72%) |
Jul 29, 2015 | 3.980 | 4.250 | 3.915 | 4.140 | 12,866,165 | +0.14(+3.50%) |
Jul 28, 2015 | 3.850 | 4.030 | 3.640 | 4.000 | 17,834,594 | +0.22(+5.82%) |
Jul 27, 2015 | 3.830 | 3.920 | 3.690 | 3.780 | 13,191,765 | -0.15(-3.82%) |
Jul 24, 2015 | 4.020 | 4.060 | 3.810 | 3.930 | 18,110,112 | -0.12(-2.96%) |
Jul 23, 2015 | 3.950 | 4.070 | 3.810 | 4.050 | 13,152,439 | +0.10(+2.53%) |
Jul 22, 2015 | 3.980 | 4.250 | 3.880 | 3.950 | 18,209,360 | -0.19(-4.59%) |
Jul 21, 2015 | 4.270 | 4.490 | 4.130 | 4.140 | 13,274,289 | -0.09(-2.13%) |
Jul 20, 2015 | 4.570 | 4.570 | 4.212 | 4.230 | 17,468,352 | -0.34(-7.44%) |
Jul 17, 2015 | 4.860 | 4.860 | 4.520 | 4.570 | 11,864,353 | -0.31(-6.35%) |
Jul 16, 2015 | 5.200 | 5.210 | 4.790 | 4.880 | 10,681,240 | -0.27(-5.24%) |
Jul 15, 2015 | 5.300 | 5.375 | 5.140 | 5.150 | 13,023,244 | -0.18(-3.38%) |
Jul 14, 2015 | 5.280 | 5.475 | 5.240 | 5.330 | 12,471,246 | +0.04(+0.76%) |
Jul 13, 2015 | 5.330 | 5.450 | 5.160 | 5.290 | 10,904,324 | -0.01(-0.19%) |
Jul 10, 2015 | 5.560 | 5.610 | 5.300 | 5.300 | 8,330,706 | -0.18(-3.28%) |
Jul 09, 2015 | 5.540 | 5.630 | 5.465 | 5.480 | 11,446,234 | +0.11(+2.05%) |
Jul 08, 2015 | 5.590 | 5.750 | 5.290 | 5.370 | 12,952,365 | -0.43(-7.41%) |
Jul 07, 2015 | 5.450 | 5.940 | 5.270 | 5.800 | 16,224,329 | +0.29(+5.26%) |
Jul 06, 2015 | 5.650 | 5.650 | 5.320 | 5.510 | 10,843,948 | -0.32(-5.49%) |
Jul 02, 2015 | 5.880 | 5.830 | 5.830 | 5.830 | 9,093,500 | -0.01(-0.17%) |
Jul 01, 2015 | 6.350 | 6.390 | 5.790 | 5.840 | 10,858,305 | -0.52(-8.18%) |
Jun 30, 2015 | 6.290 | 6.400 | 6.210 | 6.360 | 7,107,998 | +0.07(+1.11%) |
Jun 29, 2015 | 6.310 | 6.435 | 6.290 | 6.290 | 6,422,336 | -0.20(-3.08%) |
Jun 26, 2015 | 6.530 | 6.570 | 6.330 | 6.490 | 9,160,222 | -0.07(-1.07%) |
Jun 25, 2015 | 6.560 | 6.710 | 6.490 | 6.560 | 10,320,686 | +0.00(+0.00%) |
Jun 24, 2015 | 6.530 | 6.620 | 6.390 | 6.560 | 10,853,288 | +0.02(+0.31%) |
Jun 23, 2015 | 6.260 | 6.580 | 6.260 | 6.540 | 8,597,959 | +0.27(+4.31%) |
Jun 22, 2015 | 6.410 | 6.430 | 6.240 | 6.270 | 11,214,732 | -0.09(-1.42%) |
Jun 19, 2015 | 6.480 | 6.510 | 6.350 | 6.360 | 10,493,521 | -0.17(-2.60%) |
Jun 18, 2015 | 6.770 | 6.780 | 6.510 | 6.530 | 7,478,199 | -0.18(-2.68%) |
Jun 17, 2015 | 7.050 | 7.140 | 6.700 | 6.710 | 7,489,933 | -0.25(-3.59%) |
Jun 16, 2015 | 6.820 | 6.990 | 6.820 | 6.960 | 6,751,945 | +0.12(+1.75%) |
Jun 15, 2015 | 6.630 | 6.870 | 6.560 | 6.840 | 8,416,412 | +0.12(+1.79%) |
Jun 12, 2015 | 6.740 | 6.780 | 6.680 | 6.720 | 4,885,990 | -0.08(-1.18%) |
Jun 11, 2015 | 6.940 | 6.950 | 6.755 | 6.800 | 9,053,186 | -0.12(-1.73%) |
Jun 10, 2015 | 6.950 | 6.990 | 6.830 | 6.920 | 15,906,026 | +0.12(+1.76%) |
Jun 09, 2015 | 7.030 | 7.030 | 6.770 | 6.800 | 17,972,996 | -0.09(-1.31%) |
Jun 08, 2015 | 7.000 | 7.050 | 6.670 | 6.890 | 12,541,531 | -0.13(-1.85%) |
Jun 05, 2015 | 7.000 | 7.250 | 7.000 | 7.020 | 7,776,926 | +0.00(+0.00%) |
Jun 04, 2015 | 7.200 | 7.210 | 7.010 | 7.020 | 6,873,575 | -0.25(-3.44%) |
Jun 03, 2015 | 7.280 | 7.480 | 7.200 | 7.270 | 8,347,516 | -0.08(-1.09%) |
Jun 02, 2015 | 7.100 | 7.380 | 7.080 | 7.350 | 9,747,786 | +0.32(+4.55%) |