Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.960 | 3.960 | 3.850 | 3.940 | 1,049,838 | -0.02(-0.51%) |
Aug 28, 2015 | 3.940 | 4.005 | 3.890 | 3.960 | 851,869 | -0.01(-0.25%) |
Aug 27, 2015 | 3.710 | 4.030 | 3.710 | 3.970 | 860,291 | +0.18(+4.75%) |
Aug 26, 2015 | 3.880 | 3.900 | 3.740 | 3.790 | 744,961 | -0.08(-2.07%) |
Aug 25, 2015 | 3.850 | 3.970 | 3.840 | 3.870 | 642,965 | +0.06(+1.57%) |
Aug 24, 2015 | 3.950 | 3.780 | 3.810 | 1,190,842 | -0.17(-4.27%) | |
Aug 21, 2015 | 4.050 | 3.960 | 3.980 | 403,085 | -0.07(-1.73%) | |
Aug 20, 2015 | 3.940 | 4.090 | 3.940 | 4.050 | 719,052 | +0.06(+1.50%) |
Aug 19, 2015 | 4.050 | 4.090 | 3.990 | 3.990 | 589,633 | -0.08(-1.97%) |
Aug 18, 2015 | 4.210 | 4.210 | 4.050 | 4.070 | 2,694,701 | -0.16(-3.78%) |
Aug 17, 2015 | 4.250 | 4.270 | 4.180 | 4.230 | 418,715 | +0.00(+0.00%) |
Aug 14, 2015 | 4.260 | 4.300 | 4.190 | 4.230 | 717,476 | -0.05(-1.17%) |
Aug 13, 2015 | 4.330 | 4.360 | 4.260 | 4.280 | 420,094 | -0.07(-1.61%) |
Aug 12, 2015 | 4.380 | 4.380 | 4.260 | 4.350 | 544,913 | +0.00(+0.00%) |
Aug 11, 2015 | 4.380 | 4.400 | 4.310 | 4.350 | 587,276 | -0.05(-1.14%) |
Aug 10, 2015 | 4.330 | 4.420 | 4.280 | 4.400 | 893,156 | +0.09(+2.09%) |
Aug 07, 2015 | 4.300 | 4.410 | 4.280 | 4.310 | 645,505 | +0.00(+0.00%) |
Aug 06, 2015 | 4.360 | 4.370 | 4.170 | 4.310 | 1,524,919 | +0.07(+1.65%) |
Aug 05, 2015 | 4.440 | 4.500 | 4.220 | 4.240 | 1,183,712 | -0.17(-3.85%) |
Aug 04, 2015 | 4.370 | 4.470 | 4.370 | 4.410 | 1,193,703 | -0.04(-0.90%) |
Jul 31, 2015 | 4.450 | 4.450 | 4.450 | 0 | +0.04(+0.91%) | |
Jul 30, 2015 | 4.470 | 4.490 | 4.390 | 4.410 | 438,888 | -0.05(-1.12%) |
Jul 29, 2015 | 4.450 | 4.470 | 4.435 | 4.460 | 518,920 | +0.02(+0.45%) |
Jul 28, 2015 | 4.390 | 4.470 | 4.340 | 4.440 | 579,793 | +0.05(+1.14%) |
Jul 27, 2015 | 4.430 | 4.430 | 4.320 | 4.390 | 793,146 | -0.07(-1.57%) |
Jul 24, 2015 | 4.490 | 4.490 | 4.380 | 4.460 | 693,473 | -0.02(-0.45%) |
Jul 23, 2015 | 4.570 | 4.580 | 4.395 | 4.480 | 870,607 | -0.10(-2.18%) |
Jul 22, 2015 | 4.570 | 4.670 | 4.550 | 4.580 | 1,000,273 | -0.02(-0.43%) |
Jul 21, 2015 | 4.610 | 4.680 | 4.580 | 4.600 | 679,536 | -0.01(-0.22%) |
Jul 20, 2015 | 4.600 | 4.640 | 4.570 | 4.610 | 956,810 | -0.01(-0.22%) |
Jul 17, 2015 | 4.570 | 4.620 | 4.490 | 4.620 | 896,450 | +0.05(+1.09%) |
Jul 16, 2015 | 4.580 | 4.590 | 4.480 | 4.570 | 596,043 | +0.00(+0.00%) |
Jul 15, 2015 | 4.560 | 4.620 | 4.540 | 4.570 | 876,645 | +0.00(+0.00%) |
Jul 14, 2015 | 4.630 | 4.630 | 4.530 | 4.570 | 398,510 | -0.04(-0.87%) |
Jul 13, 2015 | 4.500 | 4.630 | 4.470 | 4.610 | 423,715 | +0.13(+2.90%) |
Jul 10, 2015 | 4.510 | 4.530 | 4.455 | 4.480 | 578,640 | -0.03(-0.67%) |
Jul 09, 2015 | 4.520 | 4.570 | 4.420 | 4.510 | 1,732,244 | +0.04(+0.89%) |
Jul 08, 2015 | 4.540 | 4.580 | 4.370 | 4.470 | 636,740 | -0.07(-1.54%) |
Jul 07, 2015 | 4.670 | 4.670 | 4.370 | 4.540 | 964,735 | -0.11(-2.37%) |
Jul 06, 2015 | 4.680 | 4.680 | 4.580 | 4.650 | 492,104 | -0.12(-2.52%) |
Jul 03, 2015 | 4.680 | 4.770 | 4.640 | 4.770 | 162,856 | +0.08(+1.71%) |
Jul 02, 2015 | 4.760 | 4.760 | 4.660 | 4.690 | 610,161 | -0.06(-1.26%) |
Jun 30, 2015 | 4.750 | 4.750 | 4.750 | 0 | -0.03(-0.63%) | |
Jun 29, 2015 | 4.830 | 4.830 | 4.830 | 4.780 | 369,045 | -0.01(-0.21%) |
Jun 26, 2015 | 4.810 | 4.870 | 4.760 | 4.790 | 340,683 | -0.02(-0.42%) |
Jun 25, 2015 | 4.920 | 4.920 | 4.770 | 4.810 | 535,181 | -0.09(-1.84%) |
Jun 24, 2015 | 4.900 | 4.930 | 4.840 | 4.900 | 1,804,188 | +0.00(+0.00%) |
Jun 23, 2015 | 4.950 | 4.950 | 4.860 | 4.900 | 545,869 | -0.02(-0.41%) |
Jun 22, 2015 | 4.860 | 4.945 | 4.860 | 4.920 | 715,177 | +0.02(+0.41%) |
Jun 19, 2015 | 4.870 | 4.915 | 4.770 | 4.900 | 4,710,922 | +0.03(+0.62%) |
Jun 18, 2015 | 4.900 | 4.930 | 4.730 | 4.870 | 2,689,868 | +0.00(+0.00%) |
Jun 17, 2015 | 4.980 | 4.990 | 4.840 | 4.870 | 1,296,708 | -0.11(-2.21%) |
Jun 16, 2015 | 5.110 | 5.110 | 4.960 | 4.980 | 2,944,446 | -0.13(-2.54%) |
Jun 15, 2015 | 5.080 | 5.160 | 5.030 | 5.110 | 1,002,779 | -0.04(-0.78%) |
Jun 12, 2015 | 5.250 | 5.270 | 5.130 | 5.150 | 1,062,241 | -0.11(-2.09%) |
Jun 11, 2015 | 5.310 | 5.310 | 5.240 | 5.260 | 778,366 | -0.04(-0.75%) |
Jun 10, 2015 | 5.310 | 5.330 | 5.220 | 5.300 | 844,076 | +0.00(+0.00%) |
Jun 09, 2015 | 5.410 | 5.440 | 5.280 | 5.300 | 805,326 | -0.08(-1.49%) |
Jun 08, 2015 | 5.450 | 5.460 | 5.330 | 5.380 | 794,088 | -0.07(-1.28%) |
Jun 05, 2015 | 5.500 | 5.430 | 5.450 | 1,218,756 | -0.03(-0.55%) | |
Jun 04, 2015 | 5.400 | 5.480 | 5.350 | 5.480 | 721,410 | -0.01(-0.18%) |
Jun 03, 2015 | 5.430 | 5.495 | 5.430 | 5.490 | 1,628,510 | +0.00(+0.00%) |
Jun 02, 2015 | 5.460 | 5.490 | 5.410 | 5.490 | 1,952,319 | +0.04(+0.73%) |