Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.730 | 4.010 | 3.530 | 3.850 | 1,693,040 | +0.11(+2.94%) |
Aug 28, 2015 | 3.540 | 4.000 | 3.540 | 3.740 | 1,175,476 | +0.20(+5.65%) |
Aug 27, 2015 | 3.260 | 3.640 | 3.220 | 3.540 | 1,053,385 | +0.39(+12.38%) |
Aug 26, 2015 | 3.180 | 3.220 | 3.020 | 3.150 | 1,258,603 | +0.07(+2.27%) |
Aug 25, 2015 | 3.290 | 3.360 | 3.040 | 3.080 | 1,190,560 | -0.06(-1.91%) |
Aug 24, 2015 | 3.110 | 3.370 | 3.070 | 3.140 | 664,898 | -0.24(-7.10%) |
Aug 21, 2015 | 3.720 | 3.800 | 3.320 | 3.380 | 1,415,583 | -0.42(-11.05%) |
Aug 20, 2015 | 3.890 | 4.000 | 3.800 | 3.800 | 1,215,555 | -0.16(-4.04%) |
Aug 19, 2015 | 4.330 | 4.390 | 3.430 | 3.960 | 3,121,652 | -0.41(-9.38%) |
Aug 18, 2015 | 4.320 | 4.420 | 4.200 | 4.370 | 781,880 | +0.04(+0.92%) |
Aug 17, 2015 | 4.280 | 4.370 | 4.210 | 4.330 | 705,194 | +0.04(+0.93%) |
Aug 14, 2015 | 4.410 | 4.670 | 4.220 | 4.290 | 1,346,062 | -0.13(-2.94%) |
Aug 13, 2015 | 4.780 | 4.920 | 4.370 | 4.420 | 1,505,453 | -0.27(-5.76%) |
Aug 12, 2015 | 4.360 | 4.700 | 4.220 | 4.690 | 1,187,620 | +0.20(+4.45%) |
Aug 11, 2015 | 4.610 | 4.660 | 4.300 | 4.490 | 1,025,759 | -0.31(-6.46%) |
Aug 10, 2015 | 4.150 | 4.810 | 4.090 | 4.800 | 881,913 | +0.65(+15.66%) |
Aug 07, 2015 | 4.170 | 4.450 | 4.090 | 4.150 | 766,762 | -0.07(-1.66%) |
Aug 06, 2015 | 3.770 | 4.240 | 3.685 | 4.220 | 1,488,492 | +0.43(+11.35%) |
Aug 05, 2015 | 3.750 | 3.950 | 3.750 | 3.790 | 1,169,711 | +0.06(+1.61%) |
Aug 04, 2015 | 3.690 | 3.820 | 3.590 | 3.730 | 918,718 | -0.03(-0.80%) |
Aug 03, 2015 | 3.840 | 3.900 | 3.700 | 3.760 | 940,218 | -0.09(-2.34%) |
Jul 31, 2015 | 4.050 | 4.110 | 3.820 | 3.850 | 732,516 | -0.21(-5.17%) |
Jul 30, 2015 | 4.090 | 4.232 | 3.950 | 4.060 | 938,781 | -0.06(-1.46%) |
Jul 29, 2015 | 4.040 | 4.340 | 4.000 | 4.120 | 792,045 | +0.07(+1.73%) |
Jul 28, 2015 | 3.830 | 4.280 | 3.710 | 4.050 | 1,994,662 | +0.24(+6.30%) |
Jul 27, 2015 | 3.850 | 3.920 | 3.670 | 3.810 | 1,151,008 | -0.10(-2.56%) |
Jul 24, 2015 | 4.180 | 4.246 | 3.885 | 3.910 | 696,196 | -0.28(-6.68%) |
Jul 23, 2015 | 4.160 | 4.230 | 3.950 | 4.190 | 739,998 | +0.07(+1.70%) |
Jul 22, 2015 | 4.300 | 4.370 | 4.120 | 4.120 | 1,226,824 | -0.22(-5.07%) |
Jul 21, 2015 | 4.290 | 4.700 | 4.210 | 4.340 | 1,869,513 | +0.06(+1.40%) |
Jul 20, 2015 | 4.680 | 4.680 | 4.160 | 4.280 | 2,078,022 | -0.40(-8.55%) |
Jul 17, 2015 | 4.990 | 4.990 | 4.655 | 4.680 | 1,650,051 | -0.31(-6.21%) |
Jul 16, 2015 | 5.070 | 5.110 | 4.960 | 4.990 | 2,796,048 | -0.03(-0.60%) |
Jul 15, 2015 | 5.200 | 5.350 | 4.950 | 5.020 | 1,265,427 | -0.23(-4.38%) |
Jul 14, 2015 | 4.630 | 5.250 | 4.600 | 5.250 | 1,567,705 | +0.63(+13.64%) |
Jul 13, 2015 | 4.690 | 4.750 | 4.600 | 4.620 | 1,104,425 | -0.07(-1.49%) |
Jul 10, 2015 | 4.800 | 4.910 | 4.640 | 4.690 | 984,773 | -0.08(-1.68%) |
Jul 09, 2015 | 4.760 | 4.850 | 4.625 | 4.770 | 1,561,658 | +0.09(+1.92%) |
Jul 08, 2015 | 4.740 | 4.820 | 4.560 | 4.680 | 948,361 | -0.10(-2.09%) |
Jul 07, 2015 | 4.860 | 4.940 | 4.500 | 4.780 | 1,630,307 | -0.10(-2.05%) |
Jul 06, 2015 | 5.040 | 5.040 | 4.710 | 4.880 | 1,642,729 | -0.25(-4.87%) |
Jul 02, 2015 | 5.040 | 5.130 | 5.130 | 5.130 | 1,125,500 | +0.12(+2.40%) |
Jul 01, 2015 | 5.290 | 5.310 | 4.970 | 5.010 | 1,517,136 | -0.25(-4.75%) |
Jun 30, 2015 | 5.170 | 5.280 | 5.100 | 5.260 | 882,264 | +0.15(+2.94%) |
Jun 29, 2015 | 5.320 | 5.350 | 5.050 | 5.110 | 1,934,123 | -0.31(-5.72%) |
Jun 26, 2015 | 5.470 | 5.470 | 5.210 | 5.420 | 2,870,769 | -0.06(-1.09%) |
Jun 25, 2015 | 5.640 | 5.640 | 5.165 | 5.480 | 1,735,286 | -0.13(-2.32%) |
Jun 24, 2015 | 5.730 | 5.790 | 5.520 | 5.610 | 1,356,594 | -0.10(-1.75%) |
Jun 23, 2015 | 5.540 | 5.710 | 5.490 | 5.710 | 1,088,372 | +0.13(+2.33%) |
Jun 22, 2015 | 5.500 | 5.690 | 5.310 | 5.580 | 859,734 | +0.12(+2.20%) |
Jun 19, 2015 | 5.570 | 5.590 | 5.265 | 5.460 | 2,295,726 | -0.13(-2.33%) |
Jun 18, 2015 | 5.880 | 5.920 | 5.520 | 5.590 | 2,462,053 | -0.26(-4.44%) |
Jun 17, 2015 | 6.180 | 6.230 | 5.830 | 5.850 | 4,905,089 | -0.29(-4.72%) |
Jun 16, 2015 | 6.140 | 6.220 | 6.030 | 6.140 | 976,267 | -0.02(-0.32%) |
Jun 15, 2015 | 6.160 | 6.240 | 6.015 | 6.160 | 1,079,029 | +0.00(+0.00%) |
Jun 12, 2015 | 6.120 | 6.250 | 6.050 | 6.160 | 1,264,376 | -0.01(-0.16%) |
Jun 11, 2015 | 6.360 | 6.380 | 6.090 | 6.170 | 1,089,020 | -0.17(-2.68%) |
Jun 10, 2015 | 6.270 | 6.590 | 6.270 | 6.340 | 1,963,176 | +0.15(+2.42%) |
Jun 09, 2015 | 6.100 | 6.220 | 6.010 | 6.190 | 2,834,252 | +0.37(+6.36%) |
Jun 08, 2015 | 6.050 | 6.120 | 5.780 | 5.820 | 824,198 | -0.25(-4.12%) |
Jun 05, 2015 | 6.060 | 6.270 | 6.050 | 6.070 | 832,699 | -0.03(-0.49%) |
Jun 04, 2015 | 6.390 | 6.390 | 6.000 | 6.100 | 942,340 | -0.32(-4.98%) |
Jun 03, 2015 | 6.440 | 6.550 | 6.300 | 6.420 | 833,282 | -0.08(-1.23%) |
Jun 02, 2015 | 6.280 | 6.670 | 6.220 | 6.500 | 1,805,775 | +0.26(+4.17%) |