Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.010 | 4.030 | 3.890 | 3.930 | 5,040,416 | -0.13(-3.20%) |
Aug 28, 2015 | 4.040 | 4.140 | 3.920 | 4.060 | 2,803,276 | +0.09(+2.27%) |
Aug 27, 2015 | 3.820 | 4.010 | 3.800 | 3.970 | 3,344,190 | +0.11(+2.85%) |
Aug 26, 2015 | 3.920 | 3.930 | 3.630 | 3.860 | 3,047,978 | -0.09(-2.28%) |
Aug 25, 2015 | 4.260 | 4.360 | 3.910 | 3.950 | 4,105,245 | -0.17(-4.13%) |
Aug 24, 2015 | 4.280 | 4.500 | 4.110 | 4.120 | 3,265,956 | -0.36(-8.04%) |
Aug 21, 2015 | 4.870 | 4.920 | 4.440 | 4.480 | 3,981,760 | -0.73(-14.01%) |
Aug 20, 2015 | 5.200 | 5.310 | 5.170 | 5.210 | 2,576,042 | +0.14(+2.76%) |
Aug 19, 2015 | 5.100 | 5.210 | 4.710 | 5.070 | 5,240,373 | -0.39(-7.14%) |
Aug 18, 2015 | 5.390 | 5.530 | 5.290 | 5.460 | 2,832,970 | +0.01(+0.18%) |
Aug 17, 2015 | 5.280 | 5.480 | 5.200 | 5.450 | 3,282,363 | +0.32(+6.24%) |
Aug 14, 2015 | 5.210 | 5.340 | 5.100 | 5.130 | 3,656,160 | +0.15(+3.01%) |
Aug 13, 2015 | 5.200 | 5.340 | 4.920 | 4.980 | 2,826,557 | -0.29(-5.50%) |
Aug 12, 2015 | 5.110 | 5.285 | 4.980 | 5.270 | 3,505,840 | +0.30(+6.04%) |
Aug 11, 2015 | 4.760 | 4.970 | 4.580 | 4.970 | 3,506,581 | +0.27(+5.74%) |
Aug 10, 2015 | 4.370 | 4.720 | 4.260 | 4.700 | 1,906,631 | +0.35(+8.05%) |
Aug 07, 2015 | 4.250 | 4.430 | 4.240 | 4.350 | 2,551,983 | +0.12(+2.84%) |
Aug 06, 2015 | 4.240 | 4.330 | 4.150 | 4.230 | 5,134,447 | +0.01(+0.24%) |
Aug 05, 2015 | 4.400 | 4.420 | 4.190 | 4.220 | 1,076,020 | -0.13(-2.99%) |
Aug 04, 2015 | 4.450 | 4.520 | 4.310 | 4.350 | 1,888,945 | -0.15(-3.33%) |
Jul 31, 2015 | 4.500 | 4.500 | 4.500 | 0 | +0.46(+11.39%) | |
Jul 30, 2015 | 4.160 | 4.170 | 4.020 | 4.040 | 2,391,706 | -0.19(-4.49%) |
Jul 29, 2015 | 4.130 | 4.250 | 3.990 | 4.230 | 2,086,978 | +0.10(+2.42%) |
Jul 28, 2015 | 4.240 | 4.290 | 4.130 | 4.130 | 913,245 | -0.05(-1.20%) |
Jul 27, 2015 | 4.290 | 4.500 | 4.120 | 4.180 | 1,888,499 | -0.14(-3.24%) |
Jul 24, 2015 | 4.020 | 4.365 | 3.940 | 4.320 | 2,278,436 | +0.21(+5.11%) |
Jul 23, 2015 | 4.340 | 4.370 | 4.070 | 4.110 | 1,437,489 | -0.16(-3.75%) |
Jul 22, 2015 | 4.170 | 4.440 | 4.110 | 4.270 | 1,496,170 | +0.02(+0.47%) |
Jul 21, 2015 | 4.220 | 4.460 | 4.220 | 4.250 | 1,279,674 | +0.07(+1.67%) |
Jul 20, 2015 | 4.150 | 4.340 | 4.150 | 4.180 | 3,040,332 | -0.22(-5.00%) |
Jul 17, 2015 | 4.740 | 4.770 | 4.380 | 4.400 | 1,377,491 | -0.44(-9.09%) |
Jul 16, 2015 | 4.620 | 4.890 | 4.600 | 4.840 | 1,381,533 | +0.20(+4.31%) |
Jul 15, 2015 | 4.800 | 4.870 | 4.640 | 4.640 | 1,172,723 | -0.20(-4.13%) |
Jul 14, 2015 | 4.740 | 4.940 | 4.740 | 4.840 | 961,867 | +0.10(+2.11%) |
Jul 13, 2015 | 4.860 | 4.860 | 4.700 | 4.740 | 4,381,428 | -0.14(-2.87%) |
Jul 10, 2015 | 4.910 | 4.950 | 4.810 | 4.880 | 998,775 | -0.01(-0.20%) |
Jul 09, 2015 | 5.140 | 5.170 | 4.890 | 4.890 | 1,164,136 | -0.19(-3.74%) |
Jul 08, 2015 | 5.120 | 5.170 | 5.050 | 5.080 | 774,334 | +0.03(+0.59%) |
Jul 07, 2015 | 5.140 | 5.220 | 5.040 | 5.050 | 1,951,280 | -0.19(-3.63%) |
Jul 06, 2015 | 5.150 | 5.300 | 5.100 | 5.240 | 2,480,939 | +0.02(+0.38%) |
Jul 03, 2015 | 5.160 | 5.220 | 5.090 | 5.220 | 512,557 | +0.10(+1.95%) |
Jul 02, 2015 | 5.060 | 5.140 | 5.020 | 5.120 | 1,053,988 | -0.06(-1.16%) |
Jun 30, 2015 | 5.180 | 5.180 | 5.180 | 0 | +0.17(+3.39%) | |
Jun 29, 2015 | 4.880 | 5.050 | 4.880 | 5.010 | 1,450,373 | +0.07(+1.42%) |
Jun 26, 2015 | 4.970 | 5.010 | 4.920 | 4.940 | 813,836 | -0.05(-1.00%) |
Jun 25, 2015 | 5.150 | 5.170 | 4.950 | 4.990 | 1,387,304 | -0.17(-3.29%) |
Jun 24, 2015 | 5.090 | 5.230 | 5.090 | 5.160 | 890,042 | +0.04(+0.78%) |
Jun 23, 2015 | 5.100 | 5.160 | 5.070 | 5.120 | 658,681 | -0.01(-0.19%) |
Jun 22, 2015 | 4.890 | 5.170 | 4.890 | 5.130 | 1,028,626 | +0.10(+1.99%) |
Jun 19, 2015 | 5.060 | 5.180 | 4.970 | 5.030 | 5,647,246 | -0.12(-2.33%) |
Jun 18, 2015 | 5.230 | 5.230 | 5.060 | 5.150 | 2,001,443 | +0.01(+0.19%) |
Jun 17, 2015 | 5.020 | 5.150 | 4.960 | 5.140 | 1,509,950 | +0.07(+1.38%) |
Jun 16, 2015 | 5.160 | 5.160 | 4.975 | 5.070 | 1,144,766 | -0.13(-2.50%) |
Jun 15, 2015 | 5.150 | 5.290 | 5.100 | 5.200 | 1,060,883 | +0.04(+0.78%) |
Jun 12, 2015 | 5.320 | 5.360 | 5.100 | 5.160 | 1,789,682 | -0.17(-3.19%) |
Jun 11, 2015 | 5.550 | 5.310 | 5.330 | 2,866,094 | -0.22(-3.96%) | |
Jun 10, 2015 | 5.660 | 5.690 | 5.520 | 5.550 | 921,396 | -0.05(-0.89%) |
Jun 09, 2015 | 5.670 | 5.730 | 5.570 | 5.600 | 1,004,892 | -0.08(-1.41%) |
Jun 08, 2015 | 5.690 | 5.700 | 5.560 | 5.680 | 835,426 | +0.01(+0.18%) |
Jun 05, 2015 | 5.640 | 5.760 | 5.590 | 5.670 | 1,775,125 | -0.03(-0.53%) |
Jun 04, 2015 | 5.710 | 5.730 | 5.650 | 5.700 | 1,052,355 | -0.04(-0.70%) |
Jun 03, 2015 | 5.950 | 6.050 | 5.710 | 5.740 | 5,204,089 | -0.28(-4.65%) |
Jun 02, 2015 | 5.990 | 6.050 | 5.930 | 6.020 | 888,374 | +0.04(+0.67%) |