Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.100 | 5.180 | 4.950 | 4.980 | 245,865 | -0.09(-1.78%) |
Aug 28, 2015 | 4.810 | 5.080 | 4.810 | 5.070 | 300,397 | +0.21(+4.32%) |
Aug 27, 2015 | 4.710 | 4.975 | 4.640 | 4.860 | 515,109 | +0.28(+6.11%) |
Aug 26, 2015 | 4.560 | 4.620 | 4.420 | 4.580 | 470,377 | +0.12(+2.69%) |
Aug 25, 2015 | 4.620 | 4.620 | 4.435 | 4.460 | 579,019 | +0.02(+0.45%) |
Aug 24, 2015 | 4.250 | 4.630 | 4.250 | 4.440 | 707,994 | -0.16(-3.48%) |
Aug 21, 2015 | 4.430 | 4.660 | 4.430 | 4.600 | 644,991 | +0.10(+2.22%) |
Aug 20, 2015 | 4.580 | 4.710 | 4.490 | 4.500 | 468,868 | -0.08(-1.75%) |
Aug 19, 2015 | 4.580 | 4.690 | 4.530 | 4.580 | 470,634 | -0.11(-2.35%) |
Aug 18, 2015 | 4.650 | 4.750 | 4.530 | 4.690 | 413,290 | +0.01(+0.21%) |
Aug 17, 2015 | 4.500 | 4.685 | 4.460 | 4.680 | 306,648 | +0.16(+3.54%) |
Aug 14, 2015 | 4.470 | 4.550 | 4.450 | 4.520 | 328,173 | +0.02(+0.44%) |
Aug 13, 2015 | 4.500 | 4.580 | 4.460 | 4.500 | 284,068 | -0.02(-0.44%) |
Aug 12, 2015 | 4.400 | 4.530 | 4.160 | 4.520 | 945,049 | +0.06(+1.35%) |
Aug 11, 2015 | 4.670 | 4.700 | 4.280 | 4.460 | 717,499 | -0.18(-3.88%) |
Aug 10, 2015 | 4.620 | 4.690 | 4.500 | 4.640 | 1,007,770 | +0.10(+2.20%) |
Aug 07, 2015 | 4.800 | 4.800 | 4.480 | 4.540 | 1,376,755 | -0.26(-5.42%) |
Aug 06, 2015 | 5.560 | 5.680 | 4.700 | 4.800 | 2,025,292 | -0.92(-16.08%) |
Aug 05, 2015 | 5.830 | 5.900 | 5.700 | 5.720 | 684,714 | -0.08(-1.38%) |
Aug 04, 2015 | 5.580 | 5.810 | 5.490 | 5.800 | 537,873 | +0.25(+4.50%) |
Aug 03, 2015 | 5.670 | 5.730 | 5.440 | 5.550 | 470,791 | -0.14(-2.46%) |
Jul 31, 2015 | 5.520 | 5.710 | 5.420 | 5.690 | 480,041 | +0.15(+2.71%) |
Jul 30, 2015 | 5.370 | 5.570 | 5.150 | 5.540 | 572,915 | +0.12(+2.21%) |
Jul 29, 2015 | 5.580 | 5.584 | 5.290 | 5.420 | 2,741,074 | -0.17(-3.04%) |
Jul 28, 2015 | 5.520 | 5.640 | 5.360 | 5.590 | 321,026 | +0.08(+1.45%) |
Jul 27, 2015 | 5.630 | 5.670 | 5.410 | 5.510 | 466,333 | -0.14(-2.48%) |
Jul 24, 2015 | 5.600 | 5.860 | 5.560 | 5.650 | 634,620 | -0.04(-0.70%) |
Jul 23, 2015 | 5.390 | 5.750 | 5.330 | 5.690 | 2,981,881 | +0.30(+5.57%) |
Jul 22, 2015 | 5.200 | 5.405 | 5.180 | 5.390 | 314,975 | +0.13(+2.47%) |
Jul 21, 2015 | 5.100 | 5.340 | 5.100 | 5.260 | 300,949 | +0.16(+3.14%) |
Jul 20, 2015 | 5.380 | 5.456 | 5.070 | 5.100 | 260,999 | -0.28(-5.20%) |
Jul 17, 2015 | 5.390 | 5.408 | 5.260 | 5.380 | 288,514 | +0.02(+0.37%) |
Jul 16, 2015 | 5.350 | 5.470 | 5.280 | 5.360 | 266,037 | +0.06(+1.13%) |
Jul 15, 2015 | 5.590 | 5.590 | 5.290 | 5.300 | 273,730 | -0.27(-4.85%) |
Jul 14, 2015 | 5.450 | 5.590 | 5.420 | 5.570 | 321,697 | +0.10(+1.83%) |
Jul 13, 2015 | 5.300 | 5.490 | 5.270 | 5.470 | 333,643 | +0.19(+3.60%) |
Jul 10, 2015 | 5.160 | 5.310 | 5.100 | 5.280 | 298,922 | +0.20(+3.94%) |
Jul 09, 2015 | 5.100 | 5.190 | 5.030 | 5.080 | 368,038 | +0.06(+1.20%) |
Jul 08, 2015 | 5.290 | 5.290 | 5.000 | 5.020 | 556,081 | -0.29(-5.46%) |
Jul 07, 2015 | 5.360 | 5.430 | 5.110 | 5.310 | 455,716 | -0.06(-1.12%) |
Jul 06, 2015 | 5.170 | 5.380 | 5.100 | 5.370 | 490,865 | +0.17(+3.27%) |
Jul 02, 2015 | 5.440 | 5.200 | 5.200 | 5.200 | 381,800 | -0.21(-3.88%) |
Jul 01, 2015 | 5.810 | 5.820 | 5.375 | 5.410 | 505,092 | -0.35(-6.08%) |
Jun 30, 2015 | 5.640 | 5.780 | 5.510 | 5.760 | 570,876 | +0.05(+0.88%) |
Jun 29, 2015 | 5.600 | 5.720 | 5.430 | 5.710 | 1,233,524 | +0.10(+1.78%) |
Jun 26, 2015 | 5.270 | 5.610 | 5.140 | 5.610 | 1,392,003 | +0.38(+7.27%) |
Jun 25, 2015 | 5.160 | 5.260 | 5.130 | 5.230 | 315,744 | +0.08(+1.55%) |
Jun 24, 2015 | 5.200 | 5.290 | 5.110 | 5.150 | 276,467 | -0.09(-1.72%) |
Jun 23, 2015 | 5.330 | 5.410 | 5.210 | 5.240 | 496,663 | -0.12(-2.24%) |
Jun 22, 2015 | 5.430 | 5.490 | 5.320 | 5.360 | 344,878 | -0.02(-0.37%) |
Jun 19, 2015 | 5.480 | 5.500 | 5.360 | 5.380 | 440,807 | -0.08(-1.47%) |
Jun 18, 2015 | 5.350 | 5.500 | 5.340 | 5.460 | 473,007 | +0.14(+2.63%) |
Jun 17, 2015 | 5.390 | 5.540 | 5.310 | 5.320 | 436,733 | -0.06(-1.12%) |
Jun 16, 2015 | 5.400 | 5.510 | 5.350 | 5.380 | 336,451 | -0.05(-0.92%) |
Jun 15, 2015 | 5.550 | 5.620 | 5.380 | 5.430 | 445,407 | -0.15(-2.69%) |
Jun 12, 2015 | 5.840 | 5.850 | 5.570 | 5.580 | 439,616 | -0.27(-4.62%) |
Jun 11, 2015 | 5.820 | 5.900 | 5.770 | 5.850 | 285,474 | +0.02(+0.34%) |
Jun 10, 2015 | 5.930 | 5.980 | 5.800 | 5.830 | 320,078 | -0.07(-1.19%) |
Jun 09, 2015 | 5.920 | 5.980 | 5.750 | 5.900 | 391,449 | -0.06(-1.01%) |
Jun 08, 2015 | 6.000 | 6.020 | 5.840 | 5.960 | 450,882 | -0.04(-0.67%) |
Jun 05, 2015 | 6.000 | 6.035 | 5.890 | 6.000 | 517,067 | +0.04(+0.67%) |
Jun 04, 2015 | 5.900 | 5.980 | 5.800 | 5.960 | 679,772 | +0.07(+1.19%) |
Jun 03, 2015 | 5.790 | 5.990 | 5.675 | 5.890 | 835,309 | +0.14(+2.43%) |
Jun 02, 2015 | 5.550 | 5.800 | 5.520 | 5.750 | 508,276 | +0.15(+2.68%) |