Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.799 | 4.902 | 4.695 | 4.830 | 14,206 | +0.14(+3.05%) |
Aug 28, 2015 | 4.664 | 4.751 | 4.544 | 4.687 | 25,537 | +0.16(+3.51%) |
Aug 27, 2015 | 4.815 | 4.838 | 4.529 | 4.529 | 38,669 | -0.21(-4.36%) |
Aug 26, 2015 | 4.886 | 4.886 | 4.648 | 4.735 | 111,050 | -0.29(-5.70%) |
Aug 25, 2015 | 5.045 | 5.140 | 4.926 | 5.021 | 152,744 | +0.06(+1.12%) |
Aug 24, 2015 | 4.211 | 4.966 | 4.211 | 4.966 | 59,935 | +0.20(+4.17%) |
Aug 21, 2015 | 4.648 | 4.894 | 4.648 | 4.767 | 57,644 | +0.03(+0.67%) |
Aug 20, 2015 | 4.989 | 5.045 | 4.680 | 4.735 | 120,539 | -0.33(-6.58%) |
Aug 19, 2015 | 5.156 | 5.228 | 4.942 | 5.069 | 204,430 | -0.17(-3.19%) |
Aug 18, 2015 | 5.363 | 5.363 | 5.164 | 5.236 | 45,687 | -0.11(-2.08%) |
Aug 17, 2015 | 5.553 | 5.553 | 5.315 | 5.347 | 14,663 | -0.24(-4.27%) |
Aug 14, 2015 | 5.387 | 5.617 | 5.371 | 5.585 | 17,415 | +0.17(+3.08%) |
Aug 13, 2015 | 5.339 | 5.418 | 5.244 | 5.418 | 5,919 | +0.17(+3.33%) |
Aug 12, 2015 | 5.299 | 5.402 | 5.156 | 5.244 | 30,083 | -0.10(-1.93%) |
Aug 11, 2015 | 5.585 | 5.681 | 5.180 | 5.347 | 26,702 | -0.28(-4.94%) |
Aug 10, 2015 | 5.363 | 5.641 | 4.981 | 5.625 | 154,182 | +0.25(+4.73%) |
Aug 07, 2015 | 5.482 | 5.633 | 5.371 | 5.371 | 43,671 | -0.11(-2.03%) |
Aug 06, 2015 | 5.530 | 5.633 | 5.482 | 5.482 | 30,342 | -0.06(-1.00%) |
Aug 05, 2015 | 5.696 | 5.712 | 5.434 | 5.538 | 114,358 | -0.26(-4.52%) |
Aug 04, 2015 | 5.530 | 5.959 | 5.450 | 5.800 | 158,097 | +0.22(+3.99%) |
Aug 03, 2015 | 5.673 | 5.673 | 5.522 | 5.577 | 22,070 | -0.21(-3.57%) |
Jul 31, 2015 | 5.657 | 5.863 | 5.649 | 5.784 | 9,671 | +0.11(+1.96%) |
Jul 30, 2015 | 5.561 | 5.879 | 5.522 | 5.673 | 41,978 | +0.16(+2.88%) |
Jul 29, 2015 | 5.450 | 5.514 | 5.428 | 5.514 | 9,261 | +0.13(+2.36%) |
Jul 28, 2015 | 5.482 | 5.482 | 5.387 | 5.387 | 13,802 | -0.04(-0.73%) |
Jul 27, 2015 | 5.530 | 5.530 | 5.363 | 5.426 | 31,013 | -0.14(-2.43%) |
Jul 24, 2015 | 5.662 | 5.662 | 5.522 | 5.561 | 24,336 | -0.06(-1.13%) |
Jul 23, 2015 | 5.649 | 5.704 | 5.617 | 5.625 | 7,085 | -0.06(-0.98%) |
Jul 22, 2015 | 5.649 | 5.704 | 5.601 | 5.681 | 15,733 | +0.06(+0.99%) |
Jul 21, 2015 | 5.625 | 5.701 | 5.482 | 5.625 | 57,948 | -0.02(-0.42%) |
Jul 20, 2015 | 5.744 | 5.744 | 5.601 | 5.649 | 14,453 | -0.07(-1.25%) |
Jul 17, 2015 | 5.752 | 5.792 | 5.577 | 5.720 | 12,643 | -0.02(-0.42%) |
Jul 16, 2015 | 5.800 | 5.800 | 5.720 | 5.744 | 12,272 | -0.02(-0.28%) |
Jul 15, 2015 | 5.800 | 5.808 | 5.498 | 5.760 | 105,331 | -0.01(-0.14%) |
Jul 14, 2015 | 5.681 | 5.839 | 5.681 | 5.768 | 21,398 | +0.02(+0.41%) |
Jul 13, 2015 | 5.752 | 5.878 | 5.450 | 5.744 | 49,400 | -0.02(-0.28%) |
Jul 10, 2015 | 5.824 | 5.824 | 5.712 | 5.760 | 45,606 | +0.02(+0.42%) |
Jul 09, 2015 | 5.657 | 5.800 | 5.657 | 5.736 | 43,723 | +0.01(+0.14%) |
Jul 08, 2015 | 5.593 | 5.760 | 5.522 | 5.728 | 34,258 | +0.02(+0.42%) |
Jul 07, 2015 | 5.847 | 5.855 | 5.661 | 5.704 | 140,220 | -0.25(-4.27%) |
Jul 06, 2015 | 6.157 | 6.157 | 5.809 | 5.959 | 28,478 | -0.19(-3.10%) |
Jul 02, 2015 | 6.133 | 6.149 | 6.149 | 6.149 | 28,320 | +0.01(+0.13%) |
Jul 01, 2015 | 6.133 | 6.197 | 6.082 | 6.141 | 10,474 | -0.05(-0.77%) |
Jun 30, 2015 | 6.300 | 6.300 | 6.014 | 6.189 | 18,452 | -0.03(-0.51%) |
Jun 29, 2015 | 6.276 | 6.332 | 6.165 | 6.221 | 189,920 | -0.09(-1.39%) |
Jun 26, 2015 | 6.245 | 6.348 | 6.157 | 6.308 | 166,563 | +0.07(+1.15%) |
Jun 25, 2015 | 6.308 | 6.324 | 6.221 | 6.237 | 27,640 | -0.08(-1.26%) |
Jun 24, 2015 | 6.292 | 6.356 | 6.165 | 6.316 | 24,512 | +0.04(+0.63%) |
Jun 23, 2015 | 6.340 | 6.340 | 6.262 | 6.276 | 5,078 | -0.06(-0.88%) |
Jun 22, 2015 | 6.388 | 6.388 | 6.268 | 6.332 | 19,432 | -0.06(-0.99%) |
Jun 19, 2015 | 6.388 | 6.409 | 6.224 | 6.396 | 31,278 | -0.06(-0.86%) |
Jun 18, 2015 | 6.396 | 6.451 | 6.237 | 6.451 | 48,844 | -0.01(-0.12%) |
Jun 17, 2015 | 6.078 | 6.459 | 5.935 | 6.459 | 71,812 | +0.38(+6.27%) |
Jun 16, 2015 | 6.038 | 6.110 | 5.998 | 6.078 | 5,400 | +0.05(+0.79%) |
Jun 15, 2015 | 5.959 | 6.086 | 5.903 | 6.030 | 20,434 | +0.00(+0.00%) |
Jun 12, 2015 | 5.919 | 6.102 | 5.919 | 6.030 | 18,812 | +0.09(+1.47%) |
Jun 11, 2015 | 5.990 | 6.086 | 5.935 | 5.943 | 10,061 | -0.05(-0.80%) |
Jun 10, 2015 | 6.038 | 6.046 | 5.879 | 5.990 | 24,260 | -0.07(-1.18%) |
Jun 09, 2015 | 6.070 | 6.102 | 5.990 | 6.062 | 12,077 | -0.03(-0.52%) |
Jun 08, 2015 | 5.990 | 6.149 | 5.990 | 6.094 | 64,517 | -0.03(-0.52%) |
Jun 05, 2015 | 5.919 | 6.157 | 5.816 | 6.125 | 41,849 | +0.17(+2.94%) |
Jun 04, 2015 | 6.046 | 6.054 | 5.927 | 5.951 | 44,788 | -0.07(-1.19%) |
Jun 03, 2015 | 5.959 | 6.094 | 5.760 | 6.022 | 35,989 | -0.03(-0.52%) |
Jun 02, 2015 | 5.959 | 6.094 | 5.959 | 6.054 | 11,952 | +0.09(+1.46%) |