Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.520 | 6.120 | 5.510 | 5.730 | 7,412,202 | +0.19(+3.43%) |
Jul 30, 2015 | 5.530 | 5.650 | 5.454 | 5.540 | 3,477,203 | -0.06(-1.07%) |
Jul 29, 2015 | 5.470 | 5.750 | 5.380 | 5.600 | 5,971,706 | +0.19(+3.51%) |
Jul 28, 2015 | 5.480 | 5.610 | 5.360 | 5.410 | 5,544,644 | -0.03(-0.55%) |
Jul 27, 2015 | 5.500 | 5.580 | 5.270 | 5.440 | 6,603,425 | -0.15(-2.68%) |
Jul 24, 2015 | 5.750 | 5.870 | 5.440 | 5.590 | 19,410,816 | -0.29(-4.93%) |
Jul 23, 2015 | 6.320 | 6.350 | 5.760 | 5.880 | 13,784,017 | -0.43(-6.81%) |
Jul 22, 2015 | 5.670 | 6.380 | 5.600 | 6.310 | 22,852,564 | +0.26(+4.30%) |
Jul 21, 2015 | 5.600 | 6.080 | 5.520 | 6.050 | 22,387,282 | +0.17(+2.89%) |
Jul 20, 2015 | 5.570 | 5.960 | 5.360 | 5.880 | 74,551,032 | +1.97(+50.38%) |
Jul 17, 2015 | 3.890 | 3.950 | 3.820 | 3.910 | 3,023,200 | +0.04(+1.03%) |
Jul 16, 2015 | 3.760 | 3.880 | 3.700 | 3.870 | 2,297,650 | +0.21(+5.74%) |
Jul 15, 2015 | 3.810 | 3.860 | 3.630 | 3.660 | 2,824,328 | -0.12(-3.17%) |
Jul 14, 2015 | 3.750 | 3.920 | 3.710 | 3.780 | 3,599,849 | -0.01(-0.26%) |
Jul 13, 2015 | 3.780 | 3.850 | 3.720 | 3.790 | 1,881,892 | +0.11(+2.99%) |
Jul 10, 2015 | 3.470 | 3.690 | 3.460 | 3.680 | 1,939,679 | +0.25(+7.29%) |
Jul 09, 2015 | 3.390 | 3.510 | 3.380 | 3.430 | 1,510,523 | +0.10(+3.00%) |
Jul 08, 2015 | 3.390 | 3.470 | 3.315 | 3.330 | 1,965,186 | -0.18(-5.13%) |
Jul 07, 2015 | 3.550 | 3.550 | 3.365 | 3.510 | 1,677,937 | +0.00(+0.00%) |
Jul 06, 2015 | 3.370 | 3.520 | 3.310 | 3.510 | 2,275,247 | +0.07(+2.03%) |
Jul 02, 2015 | 3.480 | 3.440 | 3.440 | 3.440 | 1,867,800 | -0.05(-1.43%) |
Jul 01, 2015 | 3.600 | 3.710 | 3.380 | 3.490 | 4,620,770 | -0.27(-7.18%) |
Jun 30, 2015 | 3.580 | 3.770 | 3.560 | 3.760 | 2,747,404 | +0.22(+6.21%) |
Jun 29, 2015 | 3.620 | 3.698 | 3.540 | 3.540 | 2,654,462 | -0.23(-6.10%) |
Jun 26, 2015 | 3.800 | 3.800 | 3.510 | 3.770 | 6,454,798 | -0.05(-1.31%) |
Jun 25, 2015 | 3.850 | 3.915 | 3.750 | 3.820 | 2,298,525 | -0.02(-0.52%) |
Jun 24, 2015 | 4.050 | 4.114 | 3.810 | 3.840 | 2,889,783 | -0.19(-4.71%) |
Jun 23, 2015 | 3.990 | 4.180 | 3.967 | 4.030 | 4,651,279 | +0.10(+2.54%) |
Jun 22, 2015 | 3.840 | 3.940 | 3.690 | 3.930 | 3,803,124 | +0.09(+2.34%) |
Jun 19, 2015 | 3.570 | 3.850 | 3.500 | 3.840 | 6,915,658 | +0.27(+7.56%) |
Jun 18, 2015 | 3.560 | 3.635 | 3.515 | 3.570 | 2,747,008 | +0.04(+1.13%) |
Jun 17, 2015 | 3.510 | 3.530 | 3.460 | 3.530 | 1,435,574 | +0.06(+1.73%) |
Jun 16, 2015 | 3.430 | 3.540 | 3.420 | 3.470 | 1,659,080 | +0.02(+0.58%) |
Jun 15, 2015 | 3.560 | 3.600 | 3.410 | 3.450 | 2,819,379 | -0.11(-3.09%) |
Jun 12, 2015 | 3.530 | 3.600 | 3.450 | 3.560 | 2,261,373 | +0.04(+1.14%) |
Jun 11, 2015 | 3.490 | 3.540 | 3.460 | 3.520 | 2,061,868 | +0.07(+2.03%) |
Jun 10, 2015 | 3.390 | 3.470 | 3.330 | 3.450 | 1,812,830 | +0.06(+1.77%) |
Jun 09, 2015 | 3.510 | 3.480 | 3.350 | 3.390 | 1,696,450 | -0.09(-2.59%) |
Jun 08, 2015 | 3.350 | 3.550 | 3.350 | 3.480 | 2,275,299 | +0.13(+3.88%) |
Jun 05, 2015 | 3.260 | 3.350 | 3.240 | 3.350 | 1,207,417 | +0.07(+2.13%) |
Jun 04, 2015 | 3.250 | 3.290 | 3.180 | 3.280 | 2,255,063 | +0.04(+1.23%) |
Jun 03, 2015 | 3.360 | 3.390 | 3.180 | 3.240 | 2,607,651 | -0.10(-2.99%) |
Jun 02, 2015 | 3.450 | 3.480 | 3.320 | 3.340 | 2,105,164 | -0.10(-2.91%) |
Jun 01, 2015 | 3.480 | 3.550 | 3.290 | 3.440 | 5,188,650 | +0.29(+9.21%) |
May 29, 2015 | 3.190 | 3.220 | 3.130 | 3.150 | 1,769,150 | +0.02(+0.64%) |
May 28, 2015 | 3.290 | 3.300 | 3.100 | 3.130 | 3,375,639 | -0.16(-4.86%) |
May 27, 2015 | 3.150 | 3.300 | 3.110 | 3.290 | 2,670,103 | +0.14(+4.44%) |
May 26, 2015 | 3.150 | 3.220 | 3.080 | 3.150 | 1,504,565 | +0.00(+0.00%) |
May 22, 2015 | 3.140 | 3.150 | 3.150 | 3.150 | 2,160,000 | +0.01(+0.32%) |
May 21, 2015 | 3.190 | 3.240 | 3.080 | 3.140 | 2,070,673 | -0.04(-1.26%) |
May 20, 2015 | 3.180 | 3.235 | 3.100 | 3.180 | 2,535,616 | -0.03(-0.93%) |
May 19, 2015 | 3.340 | 3.360 | 3.180 | 3.210 | 2,729,776 | -0.13(-3.89%) |
May 18, 2015 | 3.330 | 3.440 | 3.250 | 3.340 | 2,368,757 | -0.03(-0.89%) |
May 15, 2015 | 3.480 | 3.480 | 3.200 | 3.370 | 4,978,497 | -0.10(-2.88%) |
May 14, 2015 | 3.730 | 3.740 | 3.460 | 3.470 | 6,231,177 | -0.18(-4.93%) |
May 13, 2015 | 3.700 | 3.910 | 3.610 | 3.650 | 7,897,242 | -0.03(-0.82%) |
May 12, 2015 | 3.350 | 3.760 | 3.260 | 3.680 | 5,475,030 | +0.28(+8.24%) |
May 11, 2015 | 3.500 | 3.560 | 3.390 | 3.400 | 4,325,765 | -0.03(-0.87%) |
May 08, 2015 | 3.150 | 3.620 | 3.140 | 3.430 | 13,448,613 | +0.32(+10.29%) |
May 07, 2015 | 2.920 | 3.120 | 2.840 | 3.110 | 4,867,690 | +0.16(+5.42%) |
May 06, 2015 | 2.900 | 2.950 | 2.830 | 2.950 | 2,885,450 | +0.09(+3.15%) |
May 05, 2015 | 2.940 | 2.955 | 2.800 | 2.860 | 2,597,460 | -0.08(-2.72%) |
May 04, 2015 | 2.850 | 2.990 | 2.790 | 2.940 | 4,012,613 | +0.11(+3.89%) |