Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.840 | 4.920 | 4.660 | 4.710 | 43,096 | -0.15(-3.09%) |
Aug 28, 2015 | 4.680 | 4.895 | 4.680 | 4.860 | 35,196 | +0.16(+3.40%) |
Aug 27, 2015 | 4.670 | 4.780 | 4.585 | 4.700 | 93,091 | +0.09(+1.95%) |
Aug 26, 2015 | 4.700 | 4.700 | 4.610 | 4.610 | 40,850 | -0.02(-0.43%) |
Aug 25, 2015 | 4.890 | 4.890 | 4.620 | 4.630 | 40,277 | -0.13(-2.73%) |
Aug 24, 2015 | 4.680 | 4.880 | 4.630 | 4.760 | 31,018 | -0.13(-2.66%) |
Aug 21, 2015 | 4.860 | 4.960 | 4.660 | 4.890 | 28,687 | +0.00(+0.00%) |
Aug 20, 2015 | 4.830 | 5.000 | 4.830 | 4.890 | 30,052 | +0.01(+0.20%) |
Aug 19, 2015 | 4.970 | 5.190 | 4.810 | 4.880 | 31,294 | -0.11(-2.20%) |
Aug 18, 2015 | 5.090 | 5.110 | 4.940 | 4.990 | 30,152 | -0.11(-2.16%) |
Aug 17, 2015 | 5.130 | 5.170 | 5.060 | 5.100 | 10,986 | -0.07(-1.35%) |
Aug 14, 2015 | 5.210 | 5.400 | 5.050 | 5.170 | 151,672 | -0.08(-1.52%) |
Aug 13, 2015 | 5.320 | 5.400 | 5.160 | 5.250 | 33,472 | -0.11(-2.05%) |
Aug 12, 2015 | 5.370 | 5.500 | 5.230 | 5.360 | 27,636 | -0.03(-0.56%) |
Aug 11, 2015 | 5.410 | 5.470 | 5.300 | 5.390 | 48,439 | -0.06(-1.10%) |
Aug 10, 2015 | 5.420 | 5.500 | 5.220 | 5.450 | 49,269 | +0.02(+0.37%) |
Aug 07, 2015 | 5.360 | 5.430 | 5.230 | 5.430 | 130,977 | -0.06(-1.09%) |
Aug 06, 2015 | 5.550 | 5.580 | 5.331 | 5.490 | 30,733 | -0.05(-0.90%) |
Aug 05, 2015 | 5.230 | 5.690 | 5.230 | 5.540 | 124,571 | +0.35(+6.74%) |
Aug 04, 2015 | 4.930 | 5.270 | 4.866 | 5.190 | 64,627 | +0.34(+7.01%) |
Aug 03, 2015 | 4.820 | 5.100 | 4.790 | 4.850 | 49,033 | -0.02(-0.41%) |
Jul 31, 2015 | 4.960 | 4.990 | 4.790 | 4.870 | 20,306 | -0.10(-2.01%) |
Jul 30, 2015 | 4.940 | 5.000 | 4.870 | 4.970 | 13,135 | +0.10(+2.05%) |
Jul 29, 2015 | 4.810 | 5.000 | 4.780 | 4.870 | 146,891 | +0.02(+0.41%) |
Jul 28, 2015 | 4.860 | 4.880 | 4.790 | 4.850 | 80,007 | +0.03(+0.62%) |
Jul 27, 2015 | 4.800 | 4.840 | 4.700 | 4.820 | 34,818 | +0.01(+0.21%) |
Jul 24, 2015 | 4.950 | 4.950 | 4.800 | 4.810 | 39,397 | -0.01(-0.21%) |
Jul 23, 2015 | 4.830 | 4.910 | 4.810 | 4.820 | 39,827 | +0.00(+0.00%) |
Jul 22, 2015 | 5.040 | 5.050 | 4.800 | 4.820 | 113,231 | -0.26(-5.12%) |
Jul 21, 2015 | 5.050 | 5.180 | 5.040 | 5.080 | 180,348 | +0.01(+0.20%) |
Jul 20, 2015 | 5.100 | 5.190 | 5.040 | 5.070 | 84,765 | -0.04(-0.78%) |
Jul 17, 2015 | 5.380 | 5.450 | 4.980 | 5.110 | 127,624 | -0.27(-5.02%) |
Jul 16, 2015 | 5.410 | 5.450 | 5.350 | 5.380 | 27,706 | -0.02(-0.37%) |
Jul 15, 2015 | 5.430 | 5.615 | 5.350 | 5.400 | 146,730 | -0.05(-0.92%) |
Jul 14, 2015 | 5.580 | 5.660 | 5.425 | 5.450 | 109,221 | -0.11(-1.98%) |
Jul 13, 2015 | 5.690 | 5.700 | 5.540 | 5.560 | 48,769 | -0.07(-1.24%) |
Jul 10, 2015 | 5.840 | 5.890 | 5.610 | 5.630 | 52,015 | -0.25(-4.25%) |
Jul 09, 2015 | 5.930 | 6.030 | 5.850 | 5.880 | 46,781 | +0.01(+0.17%) |
Jul 08, 2015 | 5.950 | 6.130 | 5.850 | 5.870 | 199,217 | -0.15(-2.49%) |
Jul 07, 2015 | 5.990 | 6.040 | 5.920 | 6.020 | 88,750 | +0.00(+0.00%) |
Jul 06, 2015 | 5.950 | 6.060 | 5.850 | 6.020 | 97,467 | +0.12(+2.03%) |
Jul 02, 2015 | 5.870 | 5.900 | 5.900 | 5.900 | 83,000 | +0.02(+0.34%) |
Jul 01, 2015 | 5.940 | 6.120 | 5.770 | 5.880 | 133,360 | +0.03(+0.51%) |
Jun 30, 2015 | 6.000 | 6.000 | 5.740 | 5.850 | 83,477 | -0.08(-1.35%) |
Jun 29, 2015 | 6.000 | 6.150 | 5.895 | 5.930 | 188,140 | -0.08(-1.33%) |
Jun 26, 2015 | 5.720 | 6.060 | 5.610 | 6.010 | 3,124,002 | +0.32(+5.62%) |
Jun 25, 2015 | 5.740 | 5.920 | 5.610 | 5.690 | 159,634 | -0.01(-0.18%) |
Jun 24, 2015 | 5.760 | 5.835 | 5.660 | 5.700 | 133,187 | -0.15(-2.56%) |
Jun 23, 2015 | 6.000 | 6.010 | 5.770 | 5.850 | 190,509 | -0.18(-2.99%) |
Jun 22, 2015 | 5.520 | 6.050 | 5.490 | 6.030 | 179,474 | +0.55(+10.04%) |
Jun 19, 2015 | 5.710 | 5.730 | 5.420 | 5.480 | 167,787 | -0.23(-4.03%) |
Jun 18, 2015 | 5.780 | 5.990 | 5.670 | 5.710 | 112,267 | -0.05(-0.87%) |
Jun 17, 2015 | 5.570 | 5.850 | 5.520 | 5.760 | 100,003 | +0.23(+4.16%) |
Jun 16, 2015 | 5.210 | 5.570 | 5.190 | 5.530 | 143,499 | +0.35(+6.76%) |
Jun 15, 2015 | 5.330 | 5.500 | 5.170 | 5.180 | 311,286 | -0.18(-3.36%) |
Jun 12, 2015 | 5.570 | 5.620 | 5.350 | 5.360 | 120,752 | -0.27(-4.80%) |
Jun 11, 2015 | 5.500 | 5.765 | 5.400 | 5.630 | 181,271 | +0.23(+4.26%) |
Jun 10, 2015 | 5.460 | 5.530 | 5.380 | 5.400 | 115,921 | +0.00(+0.00%) |
Jun 09, 2015 | 5.530 | 5.570 | 5.340 | 5.400 | 120,665 | -0.13(-2.35%) |
Jun 08, 2015 | 5.640 | 5.730 | 5.510 | 5.530 | 101,979 | -0.14(-2.47%) |
Jun 05, 2015 | 5.620 | 5.770 | 5.570 | 5.670 | 106,672 | +0.05(+0.89%) |
Jun 04, 2015 | 5.590 | 5.710 | 5.400 | 5.620 | 145,147 | -0.03(-0.53%) |
Jun 03, 2015 | 5.380 | 5.660 | 5.370 | 5.650 | 167,426 | +0.28(+5.21%) |
Jun 02, 2015 | 5.370 | 5.650 | 5.350 | 5.370 | 89,571 | -0.04(-0.74%) |