Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.637 | 4.727 | 4.609 | 4.706 | 916,507 | +0.04(+0.78%) |
Aug 28, 2015 | 4.605 | 4.739 | 4.572 | 4.670 | 834,282 | +0.05(+1.14%) |
Aug 27, 2015 | 4.491 | 4.641 | 4.481 | 4.617 | 1,118,008 | +0.16(+3.64%) |
Aug 26, 2015 | 4.463 | 4.463 | 4.374 | 4.455 | 764,203 | +0.07(+1.67%) |
Aug 25, 2015 | 4.508 | 4.520 | 4.382 | 4.382 | 1,056,112 | -0.02(-0.46%) |
Aug 24, 2015 | 4.540 | 4.560 | 4.362 | 4.402 | 2,667,935 | -0.30(-6.47%) |
Aug 21, 2015 | 4.775 | 4.816 | 4.666 | 4.706 | 1,168,188 | -0.09(-1.86%) |
Aug 20, 2015 | 4.844 | 4.869 | 4.792 | 4.796 | 1,010,846 | -0.05(-1.01%) |
Aug 19, 2015 | 4.852 | 4.889 | 4.816 | 4.844 | 810,134 | -0.02(-0.50%) |
Aug 18, 2015 | 4.816 | 4.869 | 4.815 | 4.869 | 812,040 | +0.04(+0.93%) |
Aug 17, 2015 | 4.775 | 4.844 | 4.767 | 4.824 | 866,442 | +0.03(+0.68%) |
Aug 14, 2015 | 4.787 | 4.832 | 4.767 | 4.792 | 710,717 | -0.00(-0.08%) |
Aug 13, 2015 | 4.771 | 4.804 | 4.710 | 4.796 | 958,122 | +0.00(+0.00%) |
Aug 12, 2015 | 4.764 | 4.815 | 4.732 | 4.796 | 1,155,816 | +0.03(+0.58%) |
Aug 11, 2015 | 4.819 | 4.843 | 4.740 | 4.768 | 1,423,932 | -0.07(-1.39%) |
Aug 10, 2015 | 4.697 | 4.847 | 4.685 | 4.835 | 1,274,031 | +0.13(+2.77%) |
Aug 07, 2015 | 4.720 | 4.843 | 4.566 | 4.705 | 1,932,074 | +0.36(+8.38%) |
Aug 06, 2015 | 4.424 | 4.444 | 4.317 | 4.341 | 1,041,999 | -0.09(-1.96%) |
Aug 05, 2015 | 4.495 | 4.511 | 4.400 | 4.428 | 1,318,205 | -0.03(-0.71%) |
Aug 04, 2015 | 4.432 | 4.471 | 4.412 | 4.460 | 785,073 | +0.03(+0.71%) |
Aug 03, 2015 | 4.416 | 4.440 | 4.337 | 4.428 | 891,832 | +0.01(+0.18%) |
Jul 31, 2015 | 4.440 | 4.471 | 4.408 | 4.420 | 653,978 | -0.00(-0.09%) |
Jul 30, 2015 | 4.369 | 4.460 | 4.365 | 4.424 | 840,629 | +0.04(+0.90%) |
Jul 29, 2015 | 4.349 | 4.388 | 4.305 | 4.384 | 926,485 | +0.06(+1.37%) |
Jul 28, 2015 | 4.376 | 4.400 | 4.301 | 4.325 | 681,149 | -0.04(-0.91%) |
Jul 27, 2015 | 4.218 | 4.365 | 4.214 | 4.365 | 1,734,113 | +0.10(+2.41%) |
Jul 24, 2015 | 4.428 | 4.436 | 4.242 | 4.262 | 1,715,777 | -0.18(-4.09%) |
Jul 23, 2015 | 4.495 | 4.523 | 4.428 | 4.444 | 783,221 | -0.06(-1.23%) |
Jul 22, 2015 | 4.507 | 4.507 | 4.467 | 4.499 | 606,692 | -0.04(-0.78%) |
Jul 21, 2015 | 4.574 | 4.618 | 4.535 | 4.535 | 558,947 | -0.05(-1.04%) |
Jul 20, 2015 | 4.614 | 4.614 | 4.550 | 4.582 | 559,412 | -0.03(-0.69%) |
Jul 17, 2015 | 4.677 | 4.677 | 4.586 | 4.614 | 615,743 | -0.08(-1.60%) |
Jul 16, 2015 | 4.665 | 4.697 | 4.643 | 4.689 | 757,869 | +0.04(+0.85%) |
Jul 15, 2015 | 4.649 | 4.665 | 4.610 | 4.649 | 1,207,368 | +0.00(+0.00%) |
Jul 14, 2015 | 4.649 | 4.665 | 4.630 | 4.649 | 1,060,294 | +0.00(+0.09%) |
Jul 13, 2015 | 4.582 | 4.665 | 4.570 | 4.645 | 1,098,830 | +0.06(+1.38%) |
Jul 10, 2015 | 4.515 | 4.594 | 4.487 | 4.582 | 912,983 | +0.09(+2.11%) |
Jul 09, 2015 | 4.499 | 4.511 | 4.467 | 4.487 | 727,301 | +0.02(+0.53%) |
Jul 08, 2015 | 4.471 | 4.519 | 4.436 | 4.463 | 799,225 | -0.06(-1.31%) |
Jul 07, 2015 | 4.594 | 4.594 | 4.428 | 4.523 | 1,380,585 | -0.09(-1.89%) |
Jul 06, 2015 | 4.503 | 4.626 | 4.495 | 4.610 | 949,015 | +0.07(+1.57%) |
Jul 02, 2015 | 4.527 | 4.539 | 4.539 | 4.539 | 1,028,464 | +0.02(+0.53%) |
Jul 01, 2015 | 4.661 | 4.669 | 4.495 | 4.515 | 1,464,274 | -0.05(-1.13%) |
Jun 30, 2015 | 4.626 | 4.649 | 4.566 | 4.566 | 1,673,238 | -0.04(-0.77%) |
Jun 29, 2015 | 4.661 | 4.665 | 4.586 | 4.602 | 907,775 | -0.08(-1.69%) |
Jun 26, 2015 | 4.681 | 4.709 | 4.657 | 4.681 | 792,087 | -0.00(-0.08%) |
Jun 25, 2015 | 4.669 | 4.756 | 4.665 | 4.685 | 1,424,780 | +0.00(+0.08%) |
Jun 24, 2015 | 4.709 | 4.726 | 4.665 | 4.681 | 1,395,787 | -0.04(-0.92%) |
Jun 23, 2015 | 4.653 | 4.748 | 4.626 | 4.724 | 2,313,154 | +0.11(+2.49%) |
Jun 22, 2015 | 4.673 | 4.732 | 4.598 | 4.610 | 1,458,646 | -0.05(-1.02%) |
Jun 19, 2015 | 4.665 | 4.693 | 4.610 | 4.657 | 1,974,300 | -0.03(-0.59%) |
Jun 18, 2015 | 4.827 | 4.855 | 4.626 | 4.685 | 1,681,117 | -0.14(-2.87%) |
Jun 17, 2015 | 4.709 | 4.863 | 4.709 | 4.823 | 1,286,979 | +0.11(+2.43%) |
Jun 16, 2015 | 4.657 | 4.709 | 4.507 | 4.709 | 2,036,319 | +0.05(+1.02%) |
Jun 15, 2015 | 4.748 | 4.780 | 4.631 | 4.661 | 2,158,870 | -0.14(-2.88%) |
Jun 12, 2015 | 4.819 | 4.823 | 4.752 | 4.800 | 958,482 | -0.03(-0.57%) |
Jun 11, 2015 | 4.890 | 4.904 | 4.807 | 4.827 | 1,405,376 | -0.08(-1.61%) |
Jun 10, 2015 | 4.942 | 4.966 | 4.892 | 4.906 | 987,480 | -0.04(-0.80%) |
Jun 09, 2015 | 4.985 | 5.021 | 4.922 | 4.946 | 881,479 | -0.05(-1.03%) |
Jun 08, 2015 | 5.033 | 5.060 | 4.973 | 4.997 | 647,090 | -0.05(-0.94%) |
Jun 05, 2015 | 5.021 | 5.056 | 5.001 | 5.045 | 404,270 | +0.01(+0.24%) |
Jun 04, 2015 | 5.076 | 5.076 | 4.989 | 5.033 | 582,587 | -0.05(-0.93%) |
Jun 03, 2015 | 5.088 | 5.088 | 5.041 | 5.080 | 660,503 | +0.00(+0.08%) |
Jun 02, 2015 | 5.072 | 5.098 | 5.041 | 5.076 | 503,158 | +0.00(+0.08%) |