Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.165 | 4.500 | 4.096 | 4.448 | 312,621 | +0.24(+5.59%) |
Aug 28, 2015 | 3.883 | 4.231 | 3.883 | 4.212 | 199,067 | +0.29(+7.51%) |
Aug 27, 2015 | 4.177 | 4.371 | 3.912 | 3.918 | 336,575 | +0.02(+0.54%) |
Aug 26, 2015 | 3.657 | 3.921 | 3.631 | 3.897 | 213,756 | +0.26(+7.07%) |
Aug 25, 2015 | 3.657 | 3.716 | 3.599 | 3.640 | 257,253 | +0.06(+1.80%) |
Aug 24, 2015 | 3.546 | 3.681 | 3.517 | 3.575 | 358,675 | -0.06(-1.77%) |
Aug 21, 2015 | 3.657 | 3.704 | 3.628 | 3.640 | 262,503 | -0.06(-1.74%) |
Aug 20, 2015 | 3.745 | 3.798 | 3.698 | 3.704 | 107,700 | -0.01(-0.31%) |
Aug 19, 2015 | 3.803 | 3.803 | 3.663 | 3.716 | 154,176 | -0.09(-2.46%) |
Aug 18, 2015 | 3.762 | 3.839 | 3.721 | 3.809 | 144,636 | +0.01(+0.31%) |
Aug 17, 2015 | 3.809 | 3.853 | 3.762 | 3.798 | 159,347 | -0.01(-0.31%) |
Aug 14, 2015 | 3.932 | 3.950 | 3.791 | 3.809 | 131,187 | -0.04(-1.06%) |
Aug 13, 2015 | 3.979 | 3.985 | 3.839 | 3.850 | 110,055 | -0.13(-3.24%) |
Aug 12, 2015 | 3.967 | 4.035 | 3.903 | 3.979 | 140,514 | +0.05(+1.19%) |
Aug 11, 2015 | 3.950 | 4.032 | 3.868 | 3.932 | 194,768 | -0.04(-0.88%) |
Aug 10, 2015 | 3.833 | 3.997 | 3.780 | 3.967 | 195,477 | +0.17(+4.47%) |
Aug 07, 2015 | 3.827 | 3.850 | 3.762 | 3.798 | 137,771 | -0.03(-0.76%) |
Aug 06, 2015 | 3.868 | 3.868 | 3.745 | 3.827 | 363,655 | +0.01(+0.31%) |
Aug 05, 2015 | 3.839 | 3.944 | 3.803 | 3.815 | 150,495 | -0.05(-1.21%) |
Aug 04, 2015 | 3.815 | 3.862 | 3.803 | 3.862 | 214,281 | +0.05(+1.23%) |
Aug 03, 2015 | 3.903 | 3.903 | 3.803 | 3.815 | 142,384 | -0.09(-2.25%) |
Jul 31, 2015 | 4.125 | 4.125 | 3.856 | 3.903 | 365,651 | -0.20(-4.85%) |
Jul 30, 2015 | 4.125 | 4.272 | 4.070 | 4.102 | 226,512 | +0.00(+0.00%) |
Jul 29, 2015 | 3.938 | 4.184 | 3.938 | 4.102 | 201,212 | +0.09(+2.36%) |
Jul 28, 2015 | 3.868 | 4.042 | 3.839 | 4.007 | 176,701 | +0.17(+4.55%) |
Jul 27, 2015 | 3.833 | 3.978 | 3.758 | 3.833 | 276,350 | -0.04(-1.05%) |
Jul 24, 2015 | 3.978 | 3.978 | 3.868 | 3.874 | 201,852 | -0.15(-3.75%) |
Jul 23, 2015 | 4.025 | 4.060 | 3.920 | 4.025 | 380,449 | -0.01(-0.29%) |
Jul 22, 2015 | 4.303 | 4.327 | 4.025 | 4.036 | 345,497 | -0.23(-5.44%) |
Jul 21, 2015 | 4.181 | 4.379 | 4.152 | 4.269 | 204,268 | +0.06(+1.38%) |
Jul 20, 2015 | 4.263 | 4.263 | 4.013 | 4.211 | 428,967 | -0.09(-2.16%) |
Jul 17, 2015 | 4.362 | 4.396 | 4.222 | 4.303 | 333,172 | -0.05(-1.20%) |
Jul 16, 2015 | 4.542 | 4.542 | 4.356 | 4.356 | 204,802 | -0.15(-3.35%) |
Jul 15, 2015 | 4.425 | 4.524 | 4.362 | 4.507 | 306,744 | +0.03(+0.65%) |
Jul 14, 2015 | 4.454 | 4.524 | 4.356 | 4.478 | 238,196 | +0.06(+1.31%) |
Jul 13, 2015 | 4.530 | 4.542 | 4.402 | 4.420 | 203,126 | -0.06(-1.43%) |
Jul 10, 2015 | 4.466 | 4.501 | 4.431 | 4.483 | 262,983 | +0.02(+0.52%) |
Jul 09, 2015 | 4.594 | 4.617 | 4.420 | 4.460 | 264,191 | -0.11(-2.41%) |
Jul 08, 2015 | 4.460 | 4.582 | 4.460 | 4.571 | 111,138 | +0.02(+0.51%) |
Jul 07, 2015 | 4.408 | 4.576 | 4.387 | 4.547 | 170,125 | +0.13(+2.89%) |
Jul 06, 2015 | 4.588 | 4.588 | 4.414 | 4.420 | 199,078 | -0.19(-4.16%) |
Jul 02, 2015 | 4.600 | 4.611 | 4.611 | 4.611 | 89,193 | +0.01(+0.13%) |
Jul 01, 2015 | 4.693 | 4.719 | 4.594 | 4.605 | 141,261 | -0.08(-1.61%) |
Jun 30, 2015 | 4.693 | 4.733 | 4.675 | 4.681 | 132,266 | -0.01(-0.25%) |
Jun 29, 2015 | 4.658 | 4.751 | 4.634 | 4.693 | 149,956 | -0.06(-1.34%) |
Jun 26, 2015 | 4.739 | 4.785 | 4.675 | 4.756 | 115,226 | -0.01(-0.29%) |
Jun 25, 2015 | 4.776 | 4.822 | 4.747 | 4.770 | 115,062 | -0.02(-0.36%) |
Jun 24, 2015 | 4.868 | 4.935 | 4.782 | 4.787 | 59,974 | -0.10(-2.13%) |
Jun 23, 2015 | 4.660 | 4.920 | 4.631 | 4.892 | 312,787 | +0.18(+3.80%) |
Jun 22, 2015 | 4.735 | 4.782 | 4.626 | 4.712 | 161,792 | -0.01(-0.24%) |
Jun 19, 2015 | 4.706 | 4.787 | 4.706 | 4.724 | 171,117 | -0.02(-0.37%) |
Jun 18, 2015 | 4.793 | 4.801 | 4.741 | 4.741 | 142,800 | -0.03(-0.61%) |
Jun 17, 2015 | 4.799 | 4.996 | 4.770 | 4.770 | 132,137 | -0.01(-0.24%) |
Jun 16, 2015 | 4.776 | 4.805 | 4.753 | 4.782 | 128,318 | +0.01(+0.24%) |
Jun 15, 2015 | 4.770 | 4.868 | 4.741 | 4.770 | 125,295 | -0.03(-0.72%) |
Jun 12, 2015 | 4.811 | 4.828 | 4.718 | 4.805 | 147,840 | +0.01(+0.24%) |
Jun 11, 2015 | 4.782 | 4.828 | 4.770 | 4.793 | 126,905 | +0.00(+0.00%) |
Jun 10, 2015 | 4.851 | 4.943 | 4.776 | 4.793 | 82,126 | -0.03(-0.60%) |
Jun 09, 2015 | 4.741 | 4.996 | 4.597 | 4.822 | 319,677 | +0.08(+1.58%) |
Jun 08, 2015 | 4.753 | 4.789 | 4.672 | 4.747 | 87,355 | -0.02(-0.48%) |
Jun 05, 2015 | 4.701 | 4.845 | 4.701 | 4.770 | 95,098 | +0.02(+0.36%) |
Jun 04, 2015 | 4.759 | 4.776 | 4.683 | 4.753 | 149,559 | -0.03(-0.60%) |
Jun 03, 2015 | 4.926 | 4.926 | 4.770 | 4.782 | 150,263 | -0.16(-3.27%) |
Jun 02, 2015 | 4.805 | 5.007 | 4.805 | 4.944 | 189,388 | +0.11(+2.27%) |