Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.542 | 4.732 | 4.491 | 4.674 | 45,764 | +0.17(+3.73%) |
Aug 28, 2015 | 4.418 | 4.535 | 4.418 | 4.506 | 19,454 | +0.12(+2.83%) |
Aug 27, 2015 | 4.528 | 4.583 | 4.382 | 4.382 | 47,003 | -0.13(-2.91%) |
Aug 26, 2015 | 4.374 | 4.520 | 4.236 | 4.513 | 52,729 | +0.31(+7.29%) |
Aug 25, 2015 | 4.360 | 4.374 | 4.126 | 4.206 | 71,486 | +0.17(+4.16%) |
Aug 24, 2015 | 4.243 | 4.295 | 3.929 | 4.038 | 125,571 | -0.37(-8.44%) |
Aug 21, 2015 | 4.564 | 4.630 | 4.371 | 4.411 | 51,562 | -0.23(-4.88%) |
Aug 20, 2015 | 4.608 | 4.646 | 4.608 | 4.637 | 25,662 | +0.00(+0.00%) |
Aug 19, 2015 | 4.608 | 4.677 | 4.601 | 4.637 | 55,522 | +0.02(+0.47%) |
Aug 18, 2015 | 4.769 | 5.002 | 4.593 | 4.615 | 51,187 | -0.03(-0.63%) |
Aug 17, 2015 | 4.491 | 4.674 | 4.462 | 4.644 | 61,990 | +0.21(+4.78%) |
Aug 14, 2015 | 4.316 | 4.491 | 4.257 | 4.433 | 39,110 | +0.23(+5.57%) |
Aug 13, 2015 | 4.352 | 4.433 | 4.199 | 4.199 | 69,813 | -0.17(-3.85%) |
Aug 12, 2015 | 4.403 | 4.691 | 4.287 | 4.367 | 33,604 | -0.01(-0.33%) |
Aug 11, 2015 | 4.564 | 4.564 | 4.382 | 4.382 | 24,320 | -0.20(-4.46%) |
Aug 10, 2015 | 4.425 | 4.812 | 4.389 | 4.586 | 111,005 | +0.20(+4.49%) |
Aug 07, 2015 | 4.571 | 4.623 | 4.389 | 4.389 | 30,348 | -0.18(-3.99%) |
Aug 06, 2015 | 4.703 | 4.776 | 4.535 | 4.571 | 38,116 | -0.07(-1.42%) |
Aug 05, 2015 | 4.674 | 4.674 | 4.623 | 4.637 | 61,691 | -0.02(-0.47%) |
Aug 04, 2015 | 4.659 | 4.674 | 4.659 | 4.659 | 19,590 | -0.02(-0.47%) |
Aug 03, 2015 | 4.674 | 4.688 | 4.637 | 4.681 | 30,883 | -0.01(-0.31%) |
Jul 31, 2015 | 4.696 | 4.717 | 4.659 | 4.696 | 32,759 | -0.04(-0.92%) |
Jul 30, 2015 | 4.674 | 4.739 | 4.652 | 4.739 | 25,181 | +0.07(+1.41%) |
Jul 29, 2015 | 4.710 | 4.710 | 4.674 | 4.674 | 49,330 | -0.01(-0.16%) |
Jul 28, 2015 | 4.681 | 4.732 | 4.652 | 4.681 | 38,006 | +0.01(+0.16%) |
Jul 27, 2015 | 4.696 | 4.703 | 4.652 | 4.674 | 183,100 | +0.02(+0.47%) |
Jul 24, 2015 | 4.783 | 4.783 | 4.623 | 4.652 | 57,705 | -0.08(-1.70%) |
Jul 23, 2015 | 4.688 | 4.849 | 4.601 | 4.732 | 83,720 | +0.08(+1.73%) |
Jul 22, 2015 | 4.637 | 4.696 | 4.586 | 4.652 | 40,374 | +0.04(+0.95%) |
Jul 21, 2015 | 4.674 | 4.674 | 4.601 | 4.608 | 23,880 | -0.05(-1.10%) |
Jul 20, 2015 | 4.696 | 4.703 | 4.601 | 4.659 | 134,409 | +0.01(+0.16%) |
Jul 17, 2015 | 4.739 | 4.747 | 4.542 | 4.652 | 85,217 | -0.03(-0.62%) |
Jul 16, 2015 | 4.608 | 4.688 | 4.608 | 4.681 | 49,127 | +0.19(+4.23%) |
Jul 15, 2015 | 4.579 | 4.623 | 4.476 | 4.491 | 25,323 | -0.12(-2.54%) |
Jul 14, 2015 | 4.601 | 4.702 | 4.586 | 4.608 | 30,138 | +0.05(+1.12%) |
Jul 13, 2015 | 4.557 | 4.688 | 4.462 | 4.557 | 58,631 | +0.11(+2.46%) |
Jul 10, 2015 | 4.367 | 4.528 | 4.309 | 4.447 | 34,760 | +0.11(+2.53%) |
Jul 09, 2015 | 4.265 | 4.382 | 4.228 | 4.338 | 63,260 | +0.15(+3.48%) |
Jul 08, 2015 | 4.323 | 4.382 | 4.148 | 4.192 | 78,362 | -0.16(-3.69%) |
Jul 07, 2015 | 4.666 | 4.666 | 4.352 | 4.352 | 85,287 | -0.29(-6.29%) |
Jul 06, 2015 | 4.498 | 4.703 | 4.455 | 4.644 | 87,680 | +0.15(+3.41%) |
Jul 02, 2015 | 4.688 | 4.491 | 4.491 | 4.491 | 58,883 | -0.18(-3.76%) |
Jul 01, 2015 | 4.637 | 4.696 | 4.564 | 4.666 | 61,380 | +0.04(+0.95%) |
Jun 30, 2015 | 4.747 | 4.769 | 4.586 | 4.623 | 44,354 | -0.09(-1.86%) |
Jun 29, 2015 | 4.637 | 4.842 | 4.623 | 4.710 | 69,779 | +0.08(+1.74%) |
Jun 26, 2015 | 4.688 | 4.809 | 4.601 | 4.630 | 1,865,171 | -0.04(-0.94%) |
Jun 25, 2015 | 4.878 | 4.882 | 4.652 | 4.674 | 103,356 | -0.12(-2.59%) |
Jun 24, 2015 | 4.893 | 4.893 | 4.761 | 4.798 | 57,931 | -0.09(-1.79%) |
Jun 23, 2015 | 4.856 | 4.893 | 4.842 | 4.885 | 80,641 | +0.03(+0.60%) |
Jun 22, 2015 | 4.856 | 4.929 | 4.769 | 4.856 | 150,695 | +0.12(+2.47%) |
Jun 19, 2015 | 4.893 | 4.893 | 4.710 | 4.739 | 114,482 | -0.11(-2.26%) |
Jun 18, 2015 | 4.769 | 4.900 | 4.681 | 4.849 | 154,939 | +0.20(+4.24%) |
Jun 17, 2015 | 4.520 | 4.878 | 4.447 | 4.652 | 149,513 | +0.26(+5.81%) |
Jun 16, 2015 | 4.579 | 4.652 | 4.309 | 4.396 | 211,495 | +0.34(+8.47%) |
Jun 15, 2015 | 3.943 | 4.162 | 3.943 | 4.053 | 117,638 | +0.09(+2.40%) |
Jun 12, 2015 | 3.870 | 3.973 | 3.790 | 3.958 | 55,185 | +0.10(+2.55%) |
Jun 11, 2015 | 3.870 | 3.870 | 3.802 | 3.859 | 59,338 | +0.03(+0.75%) |
Jun 10, 2015 | 3.780 | 3.852 | 3.730 | 3.831 | 54,350 | +0.12(+3.11%) |
Jun 09, 2015 | 3.700 | 3.751 | 3.614 | 3.715 | 72,363 | -0.01(-0.19%) |
Jun 08, 2015 | 3.816 | 3.838 | 3.701 | 3.722 | 91,436 | -0.06(-1.71%) |
Jun 05, 2015 | 3.470 | 3.802 | 3.434 | 3.787 | 91,027 | +0.32(+9.15%) |
Jun 04, 2015 | 3.398 | 3.506 | 3.398 | 3.470 | 57,792 | +0.07(+2.12%) |
Jun 03, 2015 | 3.419 | 3.463 | 3.376 | 3.398 | 49,698 | +0.00(+0.00%) |
Jun 02, 2015 | 3.448 | 3.470 | 3.369 | 3.398 | 43,739 | -0.05(-1.46%) |