Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.105 | 4.375 | 4.105 | 4.252 | 45,469 | +0.04(+0.97%) |
Aug 28, 2015 | 4.080 | 4.302 | 4.080 | 4.211 | 61,605 | +0.07(+1.58%) |
Aug 27, 2015 | 3.974 | 4.188 | 3.941 | 4.146 | 34,862 | +0.26(+6.75%) |
Aug 26, 2015 | 3.720 | 3.989 | 3.712 | 3.884 | 100,331 | +0.19(+5.10%) |
Aug 25, 2015 | 3.933 | 4.007 | 3.695 | 3.695 | 42,260 | -0.06(-1.53%) |
Aug 24, 2015 | 3.933 | 4.007 | 3.712 | 3.753 | 143,046 | -0.34(-8.22%) |
Aug 21, 2015 | 3.990 | 4.121 | 3.990 | 4.089 | 40,754 | +0.02(+0.60%) |
Aug 20, 2015 | 4.089 | 4.154 | 3.982 | 4.064 | 81,376 | -0.11(-2.55%) |
Aug 19, 2015 | 4.302 | 4.302 | 4.097 | 4.170 | 24,879 | -0.15(-3.42%) |
Aug 18, 2015 | 4.580 | 4.588 | 4.285 | 4.318 | 42,349 | -0.09(-2.04%) |
Aug 17, 2015 | 4.498 | 4.498 | 4.351 | 4.408 | 29,238 | +0.01(+0.19%) |
Aug 14, 2015 | 4.343 | 4.498 | 4.261 | 4.400 | 58,145 | +0.09(+2.09%) |
Aug 13, 2015 | 4.089 | 4.343 | 4.089 | 4.310 | 144,225 | +0.27(+6.69%) |
Aug 12, 2015 | 4.019 | 4.105 | 3.966 | 4.039 | 27,591 | +0.08(+2.07%) |
Aug 11, 2015 | 4.097 | 4.170 | 3.900 | 3.957 | 93,556 | -0.21(-5.11%) |
Aug 10, 2015 | 4.129 | 4.588 | 4.097 | 4.170 | 130,001 | +0.16(+4.09%) |
Aug 07, 2015 | 4.318 | 4.342 | 3.949 | 4.007 | 156,801 | -0.32(-7.39%) |
Aug 06, 2015 | 4.482 | 4.482 | 4.302 | 4.326 | 19,278 | -0.10(-2.22%) |
Aug 05, 2015 | 4.482 | 4.506 | 4.408 | 4.424 | 39,382 | -0.11(-2.35%) |
Aug 04, 2015 | 4.506 | 4.588 | 4.465 | 4.531 | 34,466 | -0.05(-1.07%) |
Aug 03, 2015 | 4.687 | 4.703 | 4.547 | 4.580 | 56,358 | -0.10(-2.10%) |
Jul 31, 2015 | 4.793 | 4.834 | 4.629 | 4.678 | 56,900 | -0.07(-1.55%) |
Jul 30, 2015 | 4.793 | 4.818 | 4.752 | 4.752 | 34,860 | -0.06(-1.19%) |
Jul 29, 2015 | 4.785 | 4.842 | 4.760 | 4.810 | 17,291 | +0.06(+1.21%) |
Jul 28, 2015 | 4.810 | 4.891 | 4.752 | 4.752 | 18,337 | +0.00(+0.00%) |
Jul 27, 2015 | 4.875 | 4.916 | 4.695 | 4.752 | 45,990 | -0.27(-5.38%) |
Jul 24, 2015 | 4.990 | 5.031 | 4.957 | 5.023 | 29,244 | +0.03(+0.66%) |
Jul 23, 2015 | 5.014 | 5.105 | 4.933 | 4.990 | 41,927 | +0.04(+0.83%) |
Jul 22, 2015 | 5.137 | 5.186 | 4.924 | 4.949 | 29,408 | -0.25(-4.73%) |
Jul 21, 2015 | 5.121 | 5.195 | 5.121 | 5.195 | 47,568 | +0.06(+1.12%) |
Jul 20, 2015 | 5.285 | 5.285 | 5.129 | 5.137 | 23,860 | -0.15(-2.79%) |
Jul 17, 2015 | 5.506 | 5.506 | 5.277 | 5.285 | 45,671 | -0.11(-2.12%) |
Jul 16, 2015 | 5.162 | 5.637 | 5.121 | 5.399 | 358,509 | +0.21(+4.11%) |
Jul 15, 2015 | 5.244 | 5.285 | 5.121 | 5.186 | 29,618 | -0.06(-1.09%) |
Jul 14, 2015 | 5.219 | 5.252 | 5.031 | 5.244 | 18,527 | +0.00(+0.00%) |
Jul 13, 2015 | 5.162 | 5.268 | 5.162 | 5.244 | 26,848 | +0.00(+0.08%) |
Jul 10, 2015 | 5.318 | 5.318 | 5.171 | 5.240 | 58,284 | +0.05(+1.02%) |
Jul 09, 2015 | 4.998 | 5.326 | 4.998 | 5.186 | 76,583 | +0.32(+6.57%) |
Jul 08, 2015 | 4.834 | 4.908 | 4.678 | 4.867 | 91,059 | -0.04(-0.83%) |
Jul 07, 2015 | 5.137 | 5.145 | 4.506 | 4.908 | 484,367 | -0.25(-4.77%) |
Jul 06, 2015 | 5.481 | 5.481 | 5.031 | 5.154 | 274,423 | -0.41(-7.36%) |
Jul 02, 2015 | 5.727 | 5.563 | 5.563 | 5.563 | 62,122 | -0.23(-3.96%) |
Jul 01, 2015 | 5.793 | 5.839 | 5.711 | 5.793 | 62,705 | +0.02(+0.28%) |
Jun 30, 2015 | 6.129 | 6.129 | 5.719 | 5.776 | 122,030 | -0.32(-5.24%) |
Jun 29, 2015 | 5.981 | 6.129 | 5.973 | 6.096 | 89,308 | +0.01(+0.13%) |
Jun 26, 2015 | 5.998 | 6.236 | 5.998 | 6.088 | 43,416 | -0.20(-3.26%) |
Jun 25, 2015 | 6.235 | 6.301 | 6.104 | 6.293 | 30,724 | +0.07(+1.05%) |
Jun 24, 2015 | 6.358 | 6.358 | 6.166 | 6.227 | 43,169 | -0.10(-1.55%) |
Jun 23, 2015 | 6.383 | 6.497 | 6.137 | 6.325 | 132,969 | +0.05(+0.78%) |
Jun 22, 2015 | 6.301 | 6.555 | 6.276 | 6.276 | 76,289 | +0.02(+0.26%) |
Jun 19, 2015 | 6.366 | 6.366 | 5.981 | 6.260 | 129,456 | -0.17(-2.68%) |
Jun 18, 2015 | 6.293 | 6.530 | 6.293 | 6.432 | 71,969 | +0.08(+1.29%) |
Jun 17, 2015 | 6.391 | 6.669 | 6.260 | 6.350 | 219,134 | -0.01(-0.13%) |
Jun 16, 2015 | 6.334 | 6.465 | 6.317 | 6.358 | 320,649 | +0.02(+0.39%) |
Jun 15, 2015 | 6.514 | 6.514 | 6.129 | 6.334 | 171,818 | -0.21(-3.25%) |
Jun 12, 2015 | 5.735 | 6.743 | 5.719 | 6.547 | 680,506 | +0.81(+14.14%) |
Jun 11, 2015 | 5.588 | 5.768 | 5.539 | 5.735 | 310,973 | +0.18(+3.24%) |
Jun 10, 2015 | 5.621 | 5.735 | 5.498 | 5.555 | 40,454 | -0.03(-0.59%) |
Jun 09, 2015 | 5.653 | 5.653 | 5.588 | 5.588 | 31,598 | -0.09(-1.59%) |
Jun 08, 2015 | 5.572 | 5.719 | 5.572 | 5.678 | 40,515 | +0.09(+1.61%) |
Jun 05, 2015 | 5.572 | 5.637 | 5.572 | 5.588 | 32,284 | -0.01(-0.13%) |
Jun 04, 2015 | 5.588 | 5.612 | 5.514 | 5.595 | 28,688 | +0.02(+0.43%) |
Jun 03, 2015 | 5.432 | 5.637 | 5.432 | 5.572 | 41,128 | +0.09(+1.64%) |
Jun 02, 2015 | 5.719 | 5.735 | 5.408 | 5.481 | 102,006 | -0.23(-4.02%) |