Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.805 | 4.908 | 4.701 | 4.836 | 14,189 | +0.14(+3.05%) |
Aug 28, 2015 | 4.669 | 4.757 | 4.550 | 4.693 | 25,505 | +0.16(+3.51%) |
Aug 27, 2015 | 4.820 | 4.844 | 4.534 | 4.534 | 38,621 | -0.21(-4.36%) |
Aug 26, 2015 | 4.892 | 4.892 | 4.653 | 4.741 | 110,914 | -0.29(-5.70%) |
Aug 25, 2015 | 5.051 | 5.147 | 4.932 | 5.027 | 152,556 | +0.06(+1.12%) |
Aug 24, 2015 | 4.216 | 4.972 | 4.216 | 4.972 | 59,862 | +0.20(+4.17%) |
Aug 21, 2015 | 4.653 | 4.900 | 4.653 | 4.773 | 57,574 | +0.03(+0.67%) |
Aug 20, 2015 | 4.995 | 5.051 | 4.685 | 4.741 | 120,391 | -0.33(-6.58%) |
Aug 19, 2015 | 5.163 | 5.234 | 4.948 | 5.075 | 204,179 | -0.17(-3.19%) |
Aug 18, 2015 | 5.369 | 5.369 | 5.171 | 5.242 | 45,631 | -0.11(-2.08%) |
Aug 17, 2015 | 5.560 | 5.560 | 5.322 | 5.353 | 14,645 | -0.24(-4.27%) |
Aug 14, 2015 | 5.393 | 5.624 | 5.377 | 5.592 | 17,393 | +0.17(+3.08%) |
Aug 13, 2015 | 5.346 | 5.425 | 5.250 | 5.425 | 5,912 | +0.17(+3.33%) |
Aug 12, 2015 | 5.306 | 5.409 | 5.163 | 5.250 | 30,046 | -0.10(-1.93%) |
Aug 11, 2015 | 5.592 | 5.688 | 5.186 | 5.353 | 26,670 | -0.28(-4.94%) |
Aug 10, 2015 | 5.369 | 5.648 | 4.988 | 5.632 | 153,993 | +0.25(+4.73%) |
Aug 07, 2015 | 5.489 | 5.640 | 5.377 | 5.377 | 43,617 | -0.11(-2.03%) |
Aug 06, 2015 | 5.536 | 5.640 | 5.489 | 5.489 | 30,305 | -0.06(-1.00%) |
Aug 05, 2015 | 5.703 | 5.719 | 5.441 | 5.544 | 114,218 | -0.26(-4.52%) |
Aug 04, 2015 | 5.536 | 5.966 | 5.457 | 5.807 | 157,903 | +0.22(+3.99%) |
Aug 03, 2015 | 5.680 | 5.680 | 5.528 | 5.584 | 22,043 | -0.21(-3.57%) |
Jul 31, 2015 | 5.664 | 5.870 | 5.656 | 5.791 | 9,659 | +0.11(+1.96%) |
Jul 30, 2015 | 5.568 | 5.886 | 5.528 | 5.680 | 41,926 | +0.16(+2.88%) |
Jul 29, 2015 | 5.457 | 5.521 | 5.435 | 5.521 | 9,249 | +0.13(+2.36%) |
Jul 28, 2015 | 5.489 | 5.489 | 5.393 | 5.393 | 13,785 | -0.04(-0.73%) |
Jul 27, 2015 | 5.536 | 5.536 | 5.369 | 5.433 | 30,975 | -0.14(-2.43%) |
Jul 24, 2015 | 5.668 | 5.668 | 5.528 | 5.568 | 24,306 | -0.06(-1.13%) |
Jul 23, 2015 | 5.656 | 5.711 | 5.624 | 5.632 | 7,076 | -0.06(-0.98%) |
Jul 22, 2015 | 5.656 | 5.711 | 5.608 | 5.688 | 15,714 | +0.06(+0.99%) |
Jul 21, 2015 | 5.632 | 5.708 | 5.489 | 5.632 | 57,877 | -0.02(-0.42%) |
Jul 20, 2015 | 5.751 | 5.751 | 5.608 | 5.656 | 14,435 | -0.07(-1.25%) |
Jul 17, 2015 | 5.759 | 5.799 | 5.584 | 5.727 | 12,627 | -0.02(-0.41%) |
Jul 16, 2015 | 5.807 | 5.807 | 5.727 | 5.751 | 12,257 | -0.02(-0.28%) |
Jul 15, 2015 | 5.807 | 5.815 | 5.505 | 5.767 | 105,201 | -0.01(-0.14%) |
Jul 14, 2015 | 5.688 | 5.847 | 5.688 | 5.775 | 21,372 | +0.02(+0.41%) |
Jul 13, 2015 | 5.759 | 5.885 | 5.457 | 5.751 | 49,339 | -0.02(-0.28%) |
Jul 10, 2015 | 5.831 | 5.831 | 5.719 | 5.767 | 45,550 | +0.02(+0.42%) |
Jul 09, 2015 | 5.664 | 5.807 | 5.664 | 5.743 | 43,670 | +0.01(+0.14%) |
Jul 08, 2015 | 5.600 | 5.767 | 5.528 | 5.735 | 34,216 | +0.02(+0.42%) |
Jul 07, 2015 | 5.855 | 5.863 | 5.668 | 5.711 | 140,048 | -0.25(-4.27%) |
Jul 06, 2015 | 6.165 | 6.165 | 5.816 | 5.966 | 28,443 | -0.19(-3.10%) |
Jul 02, 2015 | 6.141 | 6.157 | 6.157 | 6.157 | 28,285 | +0.01(+0.13%) |
Jul 01, 2015 | 6.141 | 6.205 | 6.089 | 6.149 | 10,461 | -0.05(-0.77%) |
Jun 30, 2015 | 6.308 | 6.308 | 6.022 | 6.197 | 18,429 | -0.03(-0.51%) |
Jun 29, 2015 | 6.284 | 6.340 | 6.173 | 6.228 | 189,687 | -0.09(-1.39%) |
Jun 26, 2015 | 6.252 | 6.356 | 6.165 | 6.316 | 166,358 | +0.07(+1.15%) |
Jun 25, 2015 | 6.316 | 6.332 | 6.228 | 6.244 | 27,606 | -0.08(-1.26%) |
Jun 24, 2015 | 6.300 | 6.364 | 6.173 | 6.324 | 24,482 | +0.04(+0.63%) |
Jun 23, 2015 | 6.348 | 6.348 | 6.270 | 6.284 | 5,072 | -0.06(-0.88%) |
Jun 22, 2015 | 6.396 | 6.396 | 6.276 | 6.340 | 19,408 | -0.06(-0.99%) |
Jun 19, 2015 | 6.396 | 6.417 | 6.231 | 6.403 | 31,239 | -0.06(-0.86%) |
Jun 18, 2015 | 6.403 | 6.459 | 6.244 | 6.459 | 48,784 | -0.01(-0.12%) |
Jun 17, 2015 | 6.085 | 6.467 | 5.942 | 6.467 | 71,724 | +0.38(+6.27%) |
Jun 16, 2015 | 6.045 | 6.117 | 6.006 | 6.085 | 5,394 | +0.05(+0.79%) |
Jun 15, 2015 | 5.966 | 6.093 | 5.910 | 6.038 | 20,409 | +0.00(+0.00%) |
Jun 12, 2015 | 5.926 | 6.109 | 5.926 | 6.037 | 18,789 | +0.09(+1.47%) |
Jun 11, 2015 | 5.998 | 6.093 | 5.942 | 5.950 | 10,049 | -0.05(-0.80%) |
Jun 10, 2015 | 6.045 | 6.053 | 5.886 | 5.998 | 24,231 | -0.07(-1.18%) |
Jun 09, 2015 | 6.077 | 6.109 | 5.998 | 6.069 | 12,062 | -0.03(-0.52%) |
Jun 08, 2015 | 5.998 | 6.157 | 5.998 | 6.101 | 64,438 | -0.03(-0.52%) |
Jun 05, 2015 | 5.926 | 6.165 | 5.823 | 6.133 | 41,798 | +0.17(+2.94%) |
Jun 04, 2015 | 6.053 | 6.061 | 5.934 | 5.958 | 44,733 | -0.07(-1.19%) |
Jun 03, 2015 | 5.966 | 6.101 | 5.767 | 6.030 | 35,945 | -0.03(-0.52%) |
Jun 02, 2015 | 5.966 | 6.101 | 5.966 | 6.061 | 11,937 | +0.09(+1.46%) |