Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.170 | 4.300 | 4.100 | 4.300 | 8,068 | +0.15(+3.61%) |
Aug 28, 2015 | 4.040 | 4.190 | 4.010 | 4.150 | 6,595 | -0.01(-0.24%) |
Aug 27, 2015 | 4.260 | 4.260 | 4.040 | 4.160 | 13,110 | -0.20(-4.59%) |
Aug 26, 2015 | 4.547 | 4.547 | 4.350 | 4.360 | 6,857 | -0.22(-4.80%) |
Aug 25, 2015 | 4.580 | 4.620 | 4.580 | 4.580 | 1,154 | -0.06(-1.29%) |
Aug 24, 2015 | 4.450 | 4.640 | 4.450 | 4.640 | 3,756 | -0.01(-0.22%) |
Aug 21, 2015 | 4.770 | 4.770 | 4.600 | 4.650 | 4,757 | +0.04(+0.84%) |
Aug 20, 2015 | 4.670 | 4.670 | 4.600 | 4.611 | 2,408 | -0.12(-2.51%) |
Aug 19, 2015 | 4.615 | 4.730 | 4.610 | 4.730 | 1,304 | +0.13(+2.83%) |
Aug 18, 2015 | 4.660 | 4.670 | 4.600 | 4.600 | 357 | -0.05(-1.16%) |
Aug 17, 2015 | 4.610 | 4.660 | 4.600 | 4.654 | 2,757 | +0.05(+1.17%) |
Aug 14, 2015 | 4.600 | 4.660 | 4.600 | 4.600 | 6,842 | +0.00(+0.00%) |
Aug 13, 2015 | 4.600 | 4.629 | 4.600 | 4.600 | 4,335 | -0.16(-3.36%) |
Aug 12, 2015 | 4.810 | 4.810 | 4.750 | 4.760 | 2,736 | +0.02(+0.42%) |
Aug 11, 2015 | 5.100 | 5.100 | 4.600 | 4.740 | 4,206 | -0.08(-1.66%) |
Aug 10, 2015 | 5.090 | 5.110 | 4.820 | 4.820 | 5,328 | -0.16(-3.21%) |
Aug 07, 2015 | 5.060 | 5.080 | 4.880 | 4.980 | 1,175 | -0.03(-0.64%) |
Aug 06, 2015 | 5.100 | 5.190 | 4.820 | 5.012 | 2,640 | +0.10(+2.08%) |
Aug 05, 2015 | 4.990 | 4.990 | 4.885 | 4.910 | 4,887 | +0.09(+1.86%) |
Aug 04, 2015 | 5.520 | 5.570 | 4.821 | 4.821 | 18,285 | -0.76(-13.61%) |
Aug 03, 2015 | 5.510 | 5.650 | 5.390 | 5.580 | 11,559 | +0.16(+2.95%) |
Jul 31, 2015 | 5.499 | 5.500 | 5.350 | 5.420 | 2,573 | -0.05(-0.91%) |
Jul 30, 2015 | 5.500 | 5.500 | 5.441 | 5.470 | 11,456 | +0.14(+2.63%) |
Jul 29, 2015 | 5.470 | 5.470 | 5.320 | 5.330 | 5,510 | +0.01(+0.19%) |
Jul 28, 2015 | 5.450 | 5.500 | 5.320 | 5.320 | 6,645 | -0.07(-1.30%) |
Jul 27, 2015 | 5.420 | 5.480 | 5.300 | 5.390 | 10,977 | +0.11(+2.08%) |
Jul 24, 2015 | 5.100 | 5.520 | 5.064 | 5.280 | 10,729 | +0.28(+5.60%) |
Jul 23, 2015 | 4.810 | 5.000 | 4.810 | 5.000 | 9,031 | +0.32(+6.93%) |
Jul 22, 2015 | 4.700 | 4.700 | 4.676 | 4.676 | 706 | -0.02(-0.51%) |
Jul 21, 2015 | 4.700 | 4.719 | 4.650 | 4.700 | 13,441 | +0.00(+0.00%) |
Jul 20, 2015 | 4.700 | 4.763 | 4.660 | 4.700 | 3,614 | -0.20(-4.08%) |
Jul 17, 2015 | 4.940 | 4.940 | 4.670 | 4.900 | 6,365 | -0.02(-0.41%) |
Jul 16, 2015 | 4.890 | 4.940 | 4.890 | 4.920 | 1,647 | +0.09(+1.86%) |
Jul 15, 2015 | 4.860 | 4.870 | 4.770 | 4.830 | 3,055 | +0.00(+0.10%) |
Jul 14, 2015 | 4.825 | 4.825 | 4.825 | 4.825 | 686 | +0.00(+0.10%) |
Jul 13, 2015 | 5.050 | 5.090 | 4.780 | 4.820 | 4,891 | +0.10(+2.12%) |
Jul 10, 2015 | 4.700 | 4.820 | 4.700 | 4.720 | 8,810 | +0.02(+0.43%) |
Jul 09, 2015 | 4.582 | 4.700 | 4.558 | 4.700 | 5,710 | +0.15(+3.30%) |
Jul 08, 2015 | 4.560 | 4.590 | 4.500 | 4.550 | 1,414 | -0.05(-1.09%) |
Jul 07, 2015 | 4.570 | 4.600 | 4.530 | 4.600 | 3,220 | -0.01(-0.22%) |
Jul 06, 2015 | 4.400 | 4.610 | 4.400 | 4.610 | 2,149 | +0.17(+3.83%) |
Jul 02, 2015 | 4.400 | 4.440 | 4.440 | 4.440 | 4,100 | -0.01(-0.22%) |
Jul 01, 2015 | 4.490 | 4.510 | 4.450 | 4.450 | 21,782 | -0.02(-0.45%) |
Jun 30, 2015 | 4.460 | 4.490 | 4.450 | 4.470 | 10,014 | +0.01(+0.22%) |
Jun 29, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 10,114 | +0.00(+0.00%) |
Jun 26, 2015 | 4.450 | 4.480 | 4.390 | 4.460 | 8,676 | +0.05(+1.13%) |
Jun 25, 2015 | 4.300 | 4.410 | 4.300 | 4.410 | 18,231 | +0.01(+0.22%) |
Jun 24, 2015 | 4.490 | 4.490 | 4.400 | 4.400 | 8,249 | -0.05(-1.12%) |
Jun 23, 2015 | 4.500 | 4.500 | 4.340 | 4.450 | 26,732 | -0.04(-0.89%) |
Jun 22, 2015 | 4.200 | 4.490 | 4.102 | 4.490 | 19,833 | +0.28(+6.65%) |
Jun 19, 2015 | 3.810 | 4.210 | 3.810 | 4.210 | 9,821 | +0.20(+4.94%) |
Jun 18, 2015 | 3.820 | 4.020 | 3.620 | 4.012 | 6,852 | +0.13(+3.40%) |
Jun 17, 2015 | 3.740 | 4.220 | 3.740 | 3.880 | 8,956 | +0.25(+6.85%) |
Jun 16, 2015 | 3.492 | 3.660 | 3.430 | 3.631 | 10,660 | +0.09(+2.58%) |
Jun 15, 2015 | 3.550 | 3.570 | 3.524 | 3.540 | 2,042 | -0.13(-3.54%) |
Jun 12, 2015 | 3.670 | 3.670 | 3.670 | 3.670 | 341 | -0.04(-1.08%) |
Jun 11, 2015 | 3.700 | 3.740 | 3.700 | 3.710 | 2,527 | -0.12(-3.13%) |
Jun 10, 2015 | 3.810 | 3.842 | 3.800 | 3.830 | 10,799 | -0.15(-3.77%) |
Jun 09, 2015 | 3.900 | 3.980 | 3.900 | 3.980 | 1,776 | -0.10(-2.45%) |
Jun 08, 2015 | 4.190 | 4.190 | 4.080 | 4.080 | 6,984 | +0.04(+0.99%) |
Jun 05, 2015 | 4.030 | 4.040 | 4.030 | 4.040 | 1,263 | +0.02(+0.41%) |
Jun 04, 2015 | 3.900 | 4.140 | 3.900 | 4.024 | 6,445 | +0.10(+2.65%) |
Jun 03, 2015 | 4.000 | 4.056 | 3.850 | 3.920 | 11,156 | -0.18(-4.39%) |
Jun 02, 2015 | 4.310 | 4.310 | 4.030 | 4.100 | 17,278 | -0.25(-5.75%) |