Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.340 | 5.400 | 5.060 | 5.210 | 256,676 | -0.07(-1.33%) |
Aug 28, 2015 | 5.150 | 5.450 | 5.040 | 5.280 | 219,583 | +0.13(+2.52%) |
Aug 27, 2015 | 4.980 | 5.320 | 4.900 | 5.150 | 217,012 | +0.19(+3.83%) |
Aug 26, 2015 | 4.990 | 4.990 | 4.880 | 4.960 | 103,553 | +0.11(+2.27%) |
Aug 25, 2015 | 4.740 | 4.990 | 4.610 | 4.850 | 128,744 | +0.18(+3.85%) |
Aug 24, 2015 | 4.450 | 4.850 | 4.400 | 4.670 | 167,115 | +0.03(+0.65%) |
Aug 21, 2015 | 4.600 | 4.850 | 4.560 | 4.640 | 145,923 | -0.03(-0.64%) |
Aug 20, 2015 | 4.710 | 4.860 | 4.630 | 4.670 | 114,031 | +0.00(+0.00%) |
Aug 19, 2015 | 4.660 | 4.780 | 4.550 | 4.670 | 185,010 | +0.02(+0.43%) |
Aug 18, 2015 | 4.720 | 4.780 | 4.620 | 4.650 | 62,403 | -0.05(-1.06%) |
Aug 17, 2015 | 4.400 | 4.740 | 4.400 | 4.700 | 88,794 | +0.25(+5.62%) |
Aug 14, 2015 | 4.540 | 4.719 | 4.380 | 4.450 | 88,386 | -0.12(-2.63%) |
Aug 13, 2015 | 4.180 | 4.890 | 4.180 | 4.570 | 178,595 | +0.28(+6.53%) |
Aug 12, 2015 | 4.240 | 4.310 | 4.150 | 4.290 | 78,689 | -0.05(-1.15%) |
Aug 11, 2015 | 4.220 | 4.380 | 4.180 | 4.340 | 99,530 | +0.11(+2.60%) |
Aug 10, 2015 | 4.380 | 4.560 | 4.200 | 4.230 | 58,104 | -0.14(-3.20%) |
Aug 07, 2015 | 4.660 | 4.660 | 4.350 | 4.370 | 73,356 | -0.31(-6.62%) |
Aug 06, 2015 | 4.800 | 4.810 | 4.520 | 4.680 | 46,202 | -0.12(-2.50%) |
Aug 05, 2015 | 4.800 | 4.900 | 4.760 | 4.800 | 38,272 | +0.02(+0.42%) |
Aug 04, 2015 | 4.880 | 5.000 | 4.760 | 4.780 | 59,616 | -0.12(-2.45%) |
Aug 03, 2015 | 4.680 | 4.910 | 4.680 | 4.900 | 66,916 | +0.20(+4.26%) |
Jul 31, 2015 | 4.590 | 4.740 | 4.560 | 4.700 | 283,128 | +0.12(+2.62%) |
Jul 30, 2015 | 4.750 | 4.840 | 4.550 | 4.580 | 130,802 | -0.19(-3.98%) |
Jul 29, 2015 | 4.890 | 4.890 | 4.750 | 4.770 | 56,687 | -0.13(-2.65%) |
Jul 28, 2015 | 4.830 | 4.920 | 4.760 | 4.900 | 45,614 | +0.07(+1.45%) |
Jul 27, 2015 | 4.860 | 4.910 | 4.760 | 4.830 | 68,181 | -0.09(-1.83%) |
Jul 24, 2015 | 4.980 | 5.070 | 4.860 | 4.920 | 91,120 | -0.10(-1.99%) |
Jul 23, 2015 | 5.100 | 5.100 | 4.970 | 5.020 | 137,540 | -0.05(-0.99%) |
Jul 22, 2015 | 5.060 | 5.230 | 5.020 | 5.070 | 145,549 | +0.02(+0.40%) |
Jul 21, 2015 | 5.010 | 5.100 | 4.970 | 5.050 | 97,638 | +0.07(+1.41%) |
Jul 20, 2015 | 5.070 | 5.070 | 4.930 | 4.980 | 90,471 | -0.05(-0.99%) |
Jul 17, 2015 | 4.900 | 5.050 | 4.880 | 5.030 | 60,897 | +0.15(+3.07%) |
Jul 16, 2015 | 4.910 | 5.110 | 4.870 | 4.880 | 111,451 | +0.04(+0.83%) |
Jul 15, 2015 | 4.980 | 5.110 | 4.830 | 4.840 | 209,529 | -0.11(-2.22%) |
Jul 14, 2015 | 4.960 | 5.000 | 4.860 | 4.950 | 144,691 | +0.11(+2.27%) |
Jul 13, 2015 | 4.800 | 4.940 | 4.790 | 4.840 | 219,266 | +0.07(+1.47%) |
Jul 10, 2015 | 4.790 | 4.850 | 4.720 | 4.770 | 184,498 | +0.04(+0.85%) |
Jul 09, 2015 | 4.770 | 4.880 | 4.680 | 4.730 | 221,190 | +0.02(+0.42%) |
Jul 08, 2015 | 4.720 | 4.850 | 4.660 | 4.710 | 306,386 | +0.05(+1.07%) |
Jul 07, 2015 | 4.750 | 4.818 | 4.570 | 4.660 | 488,396 | +0.11(+2.42%) |
Jul 06, 2015 | 4.180 | 4.570 | 4.070 | 4.550 | 629,703 | +0.37(+8.85%) |
Jul 02, 2015 | 4.270 | 4.180 | 4.180 | 4.180 | 20,500 | -0.08(-1.88%) |
Jul 01, 2015 | 4.260 | 4.280 | 4.200 | 4.260 | 39,976 | -0.01(-0.23%) |
Jun 30, 2015 | 4.250 | 4.340 | 4.210 | 4.270 | 98,132 | +0.06(+1.43%) |
Jun 29, 2015 | 4.050 | 4.250 | 3.930 | 4.210 | 116,245 | +0.13(+3.19%) |
Jun 26, 2015 | 4.230 | 4.280 | 4.070 | 4.080 | 1,496,125 | -0.15(-3.55%) |
Jun 25, 2015 | 4.240 | 4.290 | 4.170 | 4.230 | 124,484 | +0.02(+0.48%) |
Jun 24, 2015 | 4.240 | 4.315 | 4.160 | 4.210 | 36,449 | -0.03(-0.71%) |
Jun 23, 2015 | 4.160 | 4.250 | 4.160 | 4.240 | 42,738 | +0.06(+1.44%) |
Jun 22, 2015 | 4.160 | 4.220 | 4.150 | 4.180 | 19,934 | +0.02(+0.48%) |
Jun 19, 2015 | 4.250 | 4.250 | 4.120 | 4.160 | 43,887 | -0.08(-1.89%) |
Jun 18, 2015 | 4.170 | 4.300 | 4.168 | 4.240 | 71,632 | +0.05(+1.19%) |
Jun 17, 2015 | 4.240 | 4.250 | 4.130 | 4.190 | 44,325 | -0.02(-0.48%) |
Jun 16, 2015 | 4.260 | 4.270 | 4.120 | 4.210 | 52,238 | -0.03(-0.71%) |
Jun 15, 2015 | 4.250 | 4.300 | 4.110 | 4.240 | 75,557 | -0.04(-0.93%) |
Jun 12, 2015 | 4.270 | 4.300 | 4.200 | 4.280 | 64,042 | +0.03(+0.71%) |
Jun 11, 2015 | 4.290 | 4.310 | 4.250 | 4.250 | 35,869 | -0.05(-1.16%) |
Jun 10, 2015 | 4.250 | 4.360 | 4.230 | 4.300 | 106,716 | +0.03(+0.70%) |
Jun 09, 2015 | 4.270 | 4.280 | 4.250 | 4.270 | 45,773 | +0.00(+0.00%) |
Jun 08, 2015 | 4.150 | 4.290 | 4.150 | 4.270 | 60,807 | +0.07(+1.67%) |
Jun 05, 2015 | 4.150 | 4.250 | 4.140 | 4.200 | 116,528 | +0.09(+2.19%) |
Jun 04, 2015 | 4.140 | 4.150 | 4.050 | 4.110 | 22,309 | -0.02(-0.48%) |
Jun 03, 2015 | 4.060 | 4.230 | 4.000 | 4.130 | 100,201 | +0.13(+3.25%) |
Jun 02, 2015 | 4.060 | 4.080 | 3.970 | 4.000 | 56,509 | -0.04(-0.99%) |