Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.800 | 5.040 | 4.537 | 4.960 | 56,471 | +0.29(+6.21%) |
Aug 28, 2015 | 4.500 | 4.740 | 4.312 | 4.670 | 114,718 | +0.14(+3.09%) |
Aug 27, 2015 | 4.780 | 4.870 | 4.460 | 4.530 | 100,214 | -0.10(-2.16%) |
Aug 26, 2015 | 4.870 | 4.929 | 4.300 | 4.630 | 70,215 | -0.05(-1.07%) |
Aug 25, 2015 | 4.700 | 4.985 | 4.670 | 4.680 | 22,143 | +0.13(+2.86%) |
Aug 24, 2015 | 4.670 | 4.760 | 4.270 | 4.550 | 164,952 | -0.52(-10.26%) |
Aug 21, 2015 | 5.206 | 5.240 | 4.680 | 5.070 | 69,592 | -0.03(-0.59%) |
Aug 20, 2015 | 5.290 | 5.410 | 5.090 | 5.100 | 46,390 | -0.28(-5.20%) |
Aug 19, 2015 | 5.220 | 5.609 | 5.100 | 5.380 | 87,482 | +0.05(+0.94%) |
Aug 18, 2015 | 5.480 | 5.480 | 5.030 | 5.330 | 57,379 | -0.05(-0.93%) |
Aug 17, 2015 | 5.290 | 5.390 | 4.900 | 5.380 | 102,120 | +0.08(+1.51%) |
Aug 14, 2015 | 5.340 | 5.340 | 4.800 | 5.300 | 88,115 | +0.04(+0.76%) |
Aug 13, 2015 | 5.000 | 5.360 | 4.790 | 5.260 | 203,647 | +0.39(+8.01%) |
Aug 12, 2015 | 4.150 | 4.930 | 3.750 | 4.870 | 116,720 | +0.75(+18.20%) |
Aug 11, 2015 | 4.040 | 4.120 | 3.820 | 4.120 | 90,800 | +0.24(+6.19%) |
Aug 10, 2015 | 3.800 | 4.000 | 3.630 | 3.880 | 37,489 | +0.09(+2.37%) |
Aug 07, 2015 | 3.580 | 3.860 | 3.300 | 3.790 | 141,289 | +0.35(+10.17%) |
Aug 06, 2015 | 3.490 | 3.630 | 3.410 | 3.440 | 63,166 | -0.12(-3.37%) |
Aug 05, 2015 | 3.660 | 3.741 | 3.500 | 3.560 | 40,747 | -0.11(-3.00%) |
Aug 04, 2015 | 3.940 | 3.940 | 3.595 | 3.670 | 85,045 | -0.29(-7.32%) |
Aug 03, 2015 | 3.930 | 3.970 | 3.750 | 3.960 | 67,654 | +0.04(+1.02%) |
Jul 31, 2015 | 3.930 | 3.980 | 3.830 | 3.920 | 93,580 | -0.01(-0.25%) |
Jul 30, 2015 | 3.940 | 3.990 | 3.860 | 3.930 | 19,533 | -0.02(-0.51%) |
Jul 29, 2015 | 3.790 | 4.000 | 3.450 | 3.950 | 57,521 | +0.14(+3.67%) |
Jul 28, 2015 | 3.340 | 3.820 | 3.220 | 3.810 | 78,225 | +0.27(+7.63%) |
Jul 27, 2015 | 3.910 | 3.910 | 3.430 | 3.540 | 205,428 | -0.32(-8.29%) |
Jul 24, 2015 | 4.060 | 4.223 | 3.720 | 3.860 | 180,373 | -0.20(-4.93%) |
Jul 23, 2015 | 4.410 | 4.410 | 4.060 | 4.060 | 91,806 | -0.31(-7.09%) |
Jul 22, 2015 | 4.210 | 4.450 | 4.040 | 4.370 | 141,810 | +0.12(+2.82%) |
Jul 21, 2015 | 4.340 | 4.370 | 4.080 | 4.250 | 65,787 | -0.17(-3.85%) |
Jul 20, 2015 | 4.520 | 4.590 | 4.200 | 4.420 | 69,860 | -0.02(-0.45%) |
Jul 17, 2015 | 4.680 | 4.680 | 4.180 | 4.440 | 274,427 | -0.21(-4.52%) |
Jul 16, 2015 | 4.690 | 4.750 | 4.440 | 4.650 | 88,037 | -0.06(-1.27%) |
Jul 15, 2015 | 4.870 | 4.870 | 4.660 | 4.710 | 82,748 | -0.08(-1.67%) |
Jul 14, 2015 | 5.000 | 5.180 | 4.750 | 4.790 | 77,457 | -0.20(-4.01%) |
Jul 13, 2015 | 5.000 | 5.114 | 4.810 | 4.990 | 45,414 | +0.04(+0.81%) |
Jul 10, 2015 | 5.000 | 5.000 | 4.760 | 4.950 | 66,406 | +0.05(+1.02%) |
Jul 09, 2015 | 5.000 | 5.050 | 4.830 | 4.900 | 49,125 | -0.04(-0.81%) |
Jul 08, 2015 | 5.110 | 5.110 | 4.820 | 4.940 | 69,792 | -0.14(-2.76%) |
Jul 07, 2015 | 4.910 | 5.300 | 4.796 | 5.080 | 372,499 | +0.16(+3.25%) |
Jul 06, 2015 | 5.090 | 5.090 | 4.840 | 4.920 | 35,489 | -0.23(-4.47%) |
Jul 02, 2015 | 5.190 | 5.150 | 5.150 | 5.150 | 37,000 | -0.07(-1.34%) |
Jul 01, 2015 | 5.480 | 5.500 | 5.160 | 5.220 | 39,891 | -0.19(-3.51%) |
Jun 30, 2015 | 5.340 | 5.460 | 5.290 | 5.410 | 15,151 | +0.05(+0.93%) |
Jun 29, 2015 | 5.570 | 5.570 | 5.320 | 5.360 | 43,262 | -0.29(-5.13%) |
Jun 26, 2015 | 5.470 | 5.650 | 5.440 | 5.650 | 16,740 | +0.21(+3.86%) |
Jun 25, 2015 | 5.430 | 5.470 | 5.320 | 5.440 | 72,112 | +0.00(+0.00%) |
Jun 24, 2015 | 5.510 | 5.550 | 5.410 | 5.440 | 22,845 | -0.16(-2.86%) |
Jun 23, 2015 | 5.610 | 5.660 | 5.550 | 5.600 | 21,980 | +0.00(+0.00%) |
Jun 22, 2015 | 5.420 | 5.630 | 5.380 | 5.600 | 71,307 | +0.28(+5.26%) |
Jun 19, 2015 | 5.400 | 5.400 | 5.270 | 5.320 | 36,291 | -0.04(-0.75%) |
Jun 18, 2015 | 5.410 | 5.420 | 5.310 | 5.360 | 27,636 | -0.09(-1.65%) |
Jun 17, 2015 | 5.420 | 5.460 | 5.350 | 5.450 | 36,953 | +0.04(+0.74%) |
Jun 16, 2015 | 5.380 | 5.460 | 5.310 | 5.410 | 20,672 | +0.01(+0.19%) |
Jun 15, 2015 | 5.400 | 5.490 | 5.300 | 5.400 | 49,341 | -0.02(-0.37%) |
Jun 12, 2015 | 5.375 | 5.520 | 5.350 | 5.420 | 16,239 | +0.04(+0.74%) |
Jun 11, 2015 | 5.520 | 5.520 | 5.300 | 5.380 | 21,675 | -0.07(-1.28%) |
Jun 10, 2015 | 5.680 | 5.760 | 5.410 | 5.450 | 32,644 | -0.25(-4.39%) |
Jun 09, 2015 | 5.550 | 5.790 | 5.401 | 5.700 | 50,507 | +0.12(+2.15%) |
Jun 08, 2015 | 5.460 | 5.580 | 5.398 | 5.580 | 20,784 | +0.17(+3.14%) |
Jun 05, 2015 | 5.330 | 5.470 | 5.300 | 5.410 | 39,347 | +0.03(+0.56%) |
Jun 04, 2015 | 5.590 | 5.600 | 5.360 | 5.380 | 25,353 | -0.14(-2.54%) |
Jun 03, 2015 | 5.430 | 5.560 | 5.430 | 5.520 | 19,832 | -0.01(-0.18%) |
Jun 02, 2015 | 5.430 | 5.630 | 5.291 | 5.530 | 93,387 | +0.10(+1.84%) |