Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.140 | 5.152 | 4.770 | 5.000 | 403,364 | -0.18(-3.47%) |
Aug 28, 2015 | 5.070 | 5.180 | 4.950 | 5.180 | 365,756 | +0.11(+2.17%) |
Aug 27, 2015 | 5.120 | 5.120 | 4.870 | 5.070 | 456,743 | +0.07(+1.40%) |
Aug 26, 2015 | 4.600 | 5.090 | 4.370 | 5.000 | 783,436 | +0.49(+10.86%) |
Aug 25, 2015 | 4.640 | 4.705 | 4.440 | 4.510 | 308,716 | +0.07(+1.58%) |
Aug 24, 2015 | 4.500 | 4.750 | 4.140 | 4.440 | 485,289 | -0.13(-2.84%) |
Aug 21, 2015 | 4.560 | 4.855 | 4.520 | 4.570 | 515,308 | -0.17(-3.59%) |
Aug 20, 2015 | 5.100 | 5.100 | 4.740 | 4.740 | 299,682 | -0.36(-7.06%) |
Aug 19, 2015 | 5.330 | 5.340 | 5.000 | 5.100 | 371,955 | -0.24(-4.49%) |
Aug 18, 2015 | 5.500 | 5.550 | 5.310 | 5.340 | 153,313 | -0.14(-2.55%) |
Aug 17, 2015 | 5.300 | 5.550 | 5.210 | 5.480 | 300,428 | +0.19(+3.59%) |
Aug 14, 2015 | 5.240 | 5.290 | 5.060 | 5.290 | 218,281 | +0.02(+0.38%) |
Aug 13, 2015 | 5.290 | 5.380 | 5.190 | 5.270 | 304,865 | -0.13(-2.41%) |
Aug 12, 2015 | 5.450 | 5.460 | 5.180 | 5.400 | 245,138 | -0.02(-0.37%) |
Aug 11, 2015 | 5.300 | 5.430 | 5.160 | 5.420 | 328,381 | +0.10(+1.88%) |
Aug 10, 2015 | 5.330 | 5.610 | 5.210 | 5.320 | 282,165 | +0.01(+0.19%) |
Aug 07, 2015 | 5.200 | 5.360 | 5.040 | 5.310 | 264,058 | +0.06(+1.14%) |
Aug 06, 2015 | 5.000 | 5.660 | 4.930 | 5.250 | 612,895 | +0.34(+6.92%) |
Aug 05, 2015 | 4.870 | 4.940 | 4.650 | 4.910 | 149,337 | +0.06(+1.24%) |
Aug 04, 2015 | 4.750 | 4.930 | 4.730 | 4.850 | 145,041 | +0.09(+1.89%) |
Aug 03, 2015 | 5.010 | 5.140 | 4.610 | 4.760 | 422,639 | -0.28(-5.56%) |
Jul 31, 2015 | 5.040 | 5.050 | 4.920 | 5.040 | 227,932 | +0.04(+0.80%) |
Jul 30, 2015 | 4.990 | 5.040 | 4.860 | 5.000 | 213,992 | -0.02(-0.40%) |
Jul 29, 2015 | 4.990 | 5.100 | 4.810 | 5.020 | 274,919 | +0.03(+0.60%) |
Jul 28, 2015 | 4.970 | 5.170 | 4.700 | 4.990 | 300,756 | +0.07(+1.42%) |
Jul 27, 2015 | 4.700 | 4.940 | 4.600 | 4.920 | 229,364 | +0.21(+4.46%) |
Jul 24, 2015 | 4.900 | 4.989 | 4.700 | 4.710 | 202,003 | -0.23(-4.66%) |
Jul 23, 2015 | 5.200 | 5.200 | 4.880 | 4.940 | 202,544 | -0.28(-5.36%) |
Jul 22, 2015 | 4.950 | 5.260 | 4.910 | 5.220 | 332,421 | +0.22(+4.40%) |
Jul 21, 2015 | 5.200 | 5.390 | 4.760 | 5.000 | 535,744 | -0.25(-4.76%) |
Jul 20, 2015 | 5.550 | 5.600 | 5.130 | 5.250 | 359,785 | -0.32(-5.75%) |
Jul 17, 2015 | 5.730 | 5.780 | 5.530 | 5.570 | 151,463 | -0.13(-2.28%) |
Jul 16, 2015 | 5.560 | 5.830 | 5.550 | 5.700 | 268,096 | +0.18(+3.26%) |
Jul 15, 2015 | 5.880 | 5.880 | 5.459 | 5.520 | 278,042 | -0.31(-5.32%) |
Jul 14, 2015 | 5.850 | 5.960 | 5.810 | 5.830 | 198,911 | +0.01(+0.17%) |
Jul 13, 2015 | 5.880 | 6.010 | 5.800 | 5.820 | 234,636 | -0.06(-1.02%) |
Jul 10, 2015 | 5.750 | 5.960 | 5.750 | 5.880 | 160,845 | +0.14(+2.44%) |
Jul 09, 2015 | 5.770 | 5.870 | 5.710 | 5.740 | 201,635 | +0.04(+0.70%) |
Jul 08, 2015 | 5.980 | 6.090 | 5.590 | 5.700 | 300,399 | -0.36(-5.94%) |
Jul 07, 2015 | 6.020 | 6.110 | 5.900 | 6.060 | 319,860 | +0.03(+0.50%) |
Jul 06, 2015 | 6.020 | 6.150 | 5.910 | 6.030 | 287,531 | +0.03(+0.50%) |
Jul 02, 2015 | 6.020 | 6.000 | 6.000 | 6.000 | 389,900 | +0.00(+0.00%) |
Jul 01, 2015 | 6.050 | 6.125 | 5.950 | 6.000 | 450,116 | -0.01(-0.17%) |
Jun 30, 2015 | 5.870 | 6.060 | 5.784 | 6.010 | 447,554 | +0.19(+3.26%) |
Jun 29, 2015 | 5.890 | 6.080 | 5.810 | 5.820 | 398,855 | -0.14(-2.35%) |
Jun 26, 2015 | 6.320 | 6.400 | 5.940 | 5.960 | 1,475,466 | -0.43(-6.73%) |
Jun 25, 2015 | 6.490 | 6.600 | 6.000 | 6.390 | 1,067,486 | -0.09(-1.39%) |
Jun 24, 2015 | 6.740 | 6.760 | 6.430 | 6.480 | 438,301 | -0.31(-4.64%) |
Jun 23, 2015 | 7.160 | 7.375 | 6.770 | 6.795 | 559,940 | -0.37(-5.10%) |
Jun 22, 2015 | 6.850 | 7.666 | 6.800 | 7.160 | 1,310,351 | +0.29(+4.22%) |
Jun 19, 2015 | 6.630 | 6.890 | 6.502 | 6.870 | 870,950 | +0.32(+4.89%) |
Jun 18, 2015 | 6.400 | 6.700 | 6.400 | 6.550 | 316,893 | +0.11(+1.71%) |
Jun 17, 2015 | 6.450 | 6.615 | 6.350 | 6.440 | 282,338 | -0.02(-0.31%) |
Jun 16, 2015 | 6.470 | 6.550 | 6.360 | 6.460 | 265,908 | +0.01(+0.16%) |
Jun 15, 2015 | 6.660 | 6.710 | 6.420 | 6.450 | 451,085 | -0.21(-3.15%) |
Jun 12, 2015 | 6.610 | 6.730 | 6.420 | 6.660 | 164,769 | -0.01(-0.15%) |
Jun 11, 2015 | 6.820 | 6.930 | 6.590 | 6.670 | 485,624 | -0.06(-0.89%) |
Jun 10, 2015 | 6.190 | 6.850 | 6.130 | 6.730 | 752,990 | +0.56(+9.08%) |
Jun 09, 2015 | 6.340 | 6.450 | 6.110 | 6.170 | 122,220 | -0.18(-2.83%) |
Jun 08, 2015 | 6.350 | 6.410 | 6.220 | 6.350 | 200,857 | +0.03(+0.47%) |
Jun 05, 2015 | 6.120 | 6.330 | 6.040 | 6.320 | 140,804 | +0.16(+2.60%) |
Jun 04, 2015 | 6.240 | 6.280 | 6.030 | 6.160 | 214,418 | -0.15(-2.38%) |
Jun 03, 2015 | 6.360 | 6.430 | 6.240 | 6.310 | 244,982 | +0.03(+0.48%) |
Jun 02, 2015 | 6.210 | 6.550 | 6.210 | 6.280 | 398,643 | +0.07(+1.13%) |