Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.570 | 4.570 | 4.410 | 4.500 | 9,366 | +0.01(+0.22%) |
Aug 28, 2015 | 4.700 | 4.700 | 4.480 | 4.490 | 2,674 | -0.09(-1.97%) |
Aug 27, 2015 | 4.640 | 4.640 | 4.470 | 4.580 | 4,227 | +0.02(+0.44%) |
Aug 26, 2015 | 4.690 | 4.710 | 4.490 | 4.560 | 2,888 | +0.03(+0.66%) |
Aug 25, 2015 | 4.600 | 4.640 | 4.412 | 4.530 | 8,095 | +0.13(+2.95%) |
Aug 24, 2015 | 4.180 | 4.400 | 4.180 | 4.400 | 7,569 | +0.00(+0.00%) |
Aug 21, 2015 | 4.480 | 4.537 | 4.331 | 4.400 | 6,913 | -0.04(-0.90%) |
Aug 20, 2015 | 4.488 | 4.548 | 4.250 | 4.440 | 6,293 | -0.11(-2.42%) |
Aug 19, 2015 | 4.547 | 4.550 | 4.520 | 4.550 | 801 | -0.03(-0.66%) |
Aug 18, 2015 | 4.530 | 4.580 | 4.488 | 4.580 | 3,501 | +0.11(+2.46%) |
Aug 17, 2015 | 4.600 | 4.600 | 4.420 | 4.470 | 17,636 | -0.06(-1.32%) |
Aug 14, 2015 | 4.600 | 4.820 | 4.450 | 4.530 | 12,927 | -0.10(-2.16%) |
Aug 13, 2015 | 4.740 | 4.750 | 4.615 | 4.630 | 2,840 | -0.14(-2.94%) |
Aug 12, 2015 | 4.770 | 4.880 | 4.760 | 4.770 | 6,068 | -0.14(-2.85%) |
Aug 11, 2015 | 4.940 | 4.940 | 4.839 | 4.910 | 1,751 | -0.06(-1.21%) |
Aug 10, 2015 | 4.730 | 5.100 | 4.690 | 4.970 | 14,202 | -0.07(-1.39%) |
Aug 07, 2015 | 4.600 | 5.120 | 4.440 | 5.040 | 35,029 | +0.78(+18.31%) |
Aug 06, 2015 | 4.280 | 4.700 | 4.170 | 4.260 | 15,699 | -0.11(-2.52%) |
Aug 05, 2015 | 4.250 | 4.370 | 4.180 | 4.370 | 10,810 | +0.26(+6.33%) |
Aug 04, 2015 | 4.540 | 4.580 | 4.110 | 4.110 | 17,268 | -0.34(-7.64%) |
Aug 03, 2015 | 4.570 | 4.580 | 4.090 | 4.450 | 14,801 | -0.11(-2.38%) |
Jul 31, 2015 | 4.590 | 4.610 | 4.490 | 4.558 | 1,343 | +0.05(+1.07%) |
Jul 30, 2015 | 4.340 | 4.570 | 4.340 | 4.510 | 9,198 | +0.09(+2.04%) |
Jul 29, 2015 | 4.550 | 4.550 | 4.420 | 4.420 | 3,187 | +0.02(+0.45%) |
Jul 28, 2015 | 4.567 | 4.670 | 4.400 | 4.400 | 6,329 | -0.08(-1.79%) |
Jul 27, 2015 | 4.810 | 4.810 | 4.390 | 4.480 | 7,069 | -0.23(-4.88%) |
Jul 24, 2015 | 4.810 | 4.810 | 4.710 | 4.710 | 1,036 | -0.02(-0.42%) |
Jul 23, 2015 | 5.100 | 5.100 | 4.690 | 4.730 | 7,459 | -0.27(-5.40%) |
Jul 22, 2015 | 4.870 | 5.126 | 4.870 | 5.000 | 32,528 | +0.12(+2.46%) |
Jul 21, 2015 | 4.660 | 4.900 | 4.190 | 4.880 | 150,800 | +0.11(+2.31%) |
Jul 20, 2015 | 4.673 | 4.800 | 4.660 | 4.770 | 3,883 | +0.12(+2.58%) |
Jul 17, 2015 | 4.650 | 4.740 | 4.635 | 4.650 | 6,045 | -0.09(-1.90%) |
Jul 16, 2015 | 4.910 | 4.910 | 4.560 | 4.740 | 3,652 | -0.09(-1.86%) |
Jul 15, 2015 | 4.860 | 4.910 | 4.860 | 4.830 | 4,026 | +0.07(+1.47%) |
Jul 14, 2015 | 4.894 | 4.894 | 4.530 | 4.760 | 17,772 | -0.11(-2.26%) |
Jul 13, 2015 | 4.910 | 4.950 | 4.803 | 4.870 | 22,546 | -0.09(-1.81%) |
Jul 10, 2015 | 4.770 | 5.100 | 4.680 | 4.960 | 19,374 | +0.20(+4.20%) |
Jul 09, 2015 | 4.849 | 4.890 | 4.670 | 4.760 | 12,276 | -0.11(-2.26%) |
Jul 08, 2015 | 4.980 | 4.980 | 4.870 | 4.870 | 1,473 | -0.05(-1.02%) |
Jul 07, 2015 | 4.990 | 5.160 | 4.790 | 4.920 | 37,588 | -0.06(-1.20%) |
Jul 06, 2015 | 4.910 | 4.980 | 4.820 | 4.980 | 6,896 | +0.06(+1.22%) |
Jul 02, 2015 | 4.950 | 4.920 | 4.920 | 4.920 | 8,300 | +0.07(+1.44%) |
Jul 01, 2015 | 4.970 | 4.990 | 4.800 | 4.850 | 3,540 | -0.06(-1.22%) |
Jun 30, 2015 | 4.880 | 4.980 | 4.820 | 4.910 | 2,657 | +0.02(+0.41%) |
Jun 29, 2015 | 4.920 | 4.953 | 4.890 | 4.890 | 7,917 | -0.09(-1.81%) |
Jun 26, 2015 | 4.830 | 5.090 | 4.830 | 4.980 | 41,270 | +0.09(+1.84%) |
Jun 25, 2015 | 4.720 | 4.925 | 4.710 | 4.890 | 22,421 | +0.21(+4.49%) |
Jun 24, 2015 | 4.640 | 4.710 | 4.630 | 4.680 | 7,805 | +0.03(+0.65%) |
Jun 23, 2015 | 4.690 | 4.720 | 4.650 | 4.650 | 43,772 | -0.04(-0.85%) |
Jun 22, 2015 | 4.690 | 4.700 | 4.570 | 4.690 | 6,736 | -0.06(-1.26%) |
Jun 19, 2015 | 4.650 | 4.750 | 4.600 | 4.750 | 21,095 | +0.01(+0.25%) |
Jun 18, 2015 | 4.760 | 4.772 | 4.700 | 4.738 | 3,693 | +0.05(+1.02%) |
Jun 17, 2015 | 4.500 | 4.820 | 4.500 | 4.690 | 41,048 | +0.41(+9.58%) |
Jun 16, 2015 | 4.230 | 4.360 | 4.120 | 4.280 | 30,377 | +0.08(+1.90%) |
Jun 15, 2015 | 4.120 | 4.300 | 4.120 | 4.200 | 18,982 | +0.02(+0.48%) |
Jun 12, 2015 | 4.050 | 4.190 | 4.050 | 4.180 | 14,856 | +0.13(+3.21%) |
Jun 11, 2015 | 4.090 | 4.160 | 3.990 | 4.050 | 40,346 | -0.04(-0.98%) |
Jun 10, 2015 | 3.970 | 4.110 | 3.940 | 4.090 | 30,617 | +0.07(+1.74%) |
Jun 09, 2015 | 4.134 | 4.200 | 3.910 | 4.020 | 30,197 | -0.10(-2.43%) |
Jun 08, 2015 | 4.190 | 4.190 | 4.110 | 4.120 | 4,415 | -0.10(-2.49%) |
Jun 04, 2015 | 4.070 | 4.250 | 4.060 | 4.225 | 5 | +0.14(+3.55%) |
Jun 03, 2015 | 4.090 | 4.130 | 4.040 | 4.080 | 93,028 | -0.01(-0.34%) |
Jun 02, 2015 | 4.000 | 4.129 | 4.000 | 4.094 | 15,177 | +0.09(+2.15%) |