Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.950 | 3.980 | 3.750 | 3.810 | 36,344 | -0.14(-3.54%) |
Aug 28, 2015 | 3.630 | 4.000 | 3.620 | 3.950 | 25,093 | +0.32(+8.82%) |
Aug 27, 2015 | 3.420 | 3.750 | 3.420 | 3.630 | 18,695 | +0.28(+8.35%) |
Aug 26, 2015 | 3.500 | 3.590 | 3.340 | 3.350 | 34,125 | -0.12(-3.46%) |
Aug 25, 2015 | 3.390 | 3.640 | 3.100 | 3.470 | 128,602 | +0.17(+5.15%) |
Aug 24, 2015 | 3.390 | 3.630 | 3.280 | 3.300 | 70,072 | -0.29(-8.08%) |
Aug 21, 2015 | 3.760 | 3.860 | 3.500 | 3.590 | 82,714 | -0.18(-4.77%) |
Aug 20, 2015 | 3.790 | 3.830 | 3.670 | 3.770 | 59,397 | -0.02(-0.53%) |
Aug 19, 2015 | 3.980 | 3.980 | 3.760 | 3.790 | 50,394 | -0.19(-4.77%) |
Aug 18, 2015 | 4.030 | 4.030 | 3.920 | 3.980 | 23,993 | -0.06(-1.49%) |
Aug 17, 2015 | 4.120 | 4.120 | 4.000 | 4.040 | 47,519 | -0.06(-1.46%) |
Aug 14, 2015 | 4.110 | 4.190 | 4.017 | 4.100 | 30,028 | +0.00(+0.00%) |
Aug 13, 2015 | 4.480 | 4.498 | 4.000 | 4.100 | 88,909 | -0.42(-9.29%) |
Aug 12, 2015 | 4.500 | 4.559 | 4.420 | 4.520 | 23,550 | -0.03(-0.66%) |
Aug 11, 2015 | 4.600 | 4.600 | 4.500 | 4.550 | 13,254 | -0.13(-2.78%) |
Aug 10, 2015 | 4.490 | 4.700 | 4.380 | 4.680 | 22,676 | +0.22(+4.93%) |
Aug 07, 2015 | 4.420 | 4.550 | 4.350 | 4.460 | 10,408 | +0.04(+0.90%) |
Aug 06, 2015 | 4.320 | 4.450 | 4.320 | 4.420 | 16,993 | +0.10(+2.31%) |
Aug 05, 2015 | 4.130 | 4.400 | 4.130 | 4.320 | 22,025 | -0.14(-3.14%) |
Aug 04, 2015 | 4.450 | 4.460 | 4.060 | 4.460 | 17,747 | +0.01(+0.22%) |
Aug 03, 2015 | 4.680 | 4.680 | 4.450 | 4.450 | 26,058 | -0.24(-5.12%) |
Jul 31, 2015 | 4.820 | 4.850 | 4.630 | 4.690 | 16,965 | -0.11(-2.29%) |
Jul 30, 2015 | 4.890 | 5.178 | 4.780 | 4.800 | 31,584 | -0.12(-2.44%) |
Jul 29, 2015 | 4.880 | 5.080 | 4.850 | 4.920 | 9,566 | +0.06(+1.23%) |
Jul 28, 2015 | 4.800 | 4.960 | 4.640 | 4.860 | 28,978 | +0.11(+2.32%) |
Jul 27, 2015 | 4.570 | 4.760 | 4.570 | 4.750 | 61,185 | +0.14(+3.04%) |
Jul 24, 2015 | 4.890 | 5.040 | 4.520 | 4.610 | 27,744 | -0.25(-5.14%) |
Jul 23, 2015 | 4.990 | 5.130 | 4.850 | 4.860 | 24,662 | -0.13(-2.61%) |
Jul 22, 2015 | 4.880 | 5.050 | 4.850 | 4.990 | 13,664 | +0.09(+1.84%) |
Jul 21, 2015 | 5.020 | 5.070 | 4.660 | 4.900 | 78,290 | -0.15(-2.97%) |
Jul 20, 2015 | 5.230 | 5.359 | 5.050 | 5.050 | 38,470 | -0.24(-4.54%) |
Jul 17, 2015 | 5.290 | 5.490 | 5.100 | 5.290 | 118,556 | +0.03(+0.57%) |
Jul 16, 2015 | 5.110 | 5.330 | 5.020 | 5.260 | 25,819 | +0.20(+3.95%) |
Jul 15, 2015 | 5.110 | 5.120 | 5.020 | 5.060 | 37,496 | -0.12(-2.32%) |
Jul 14, 2015 | 5.410 | 5.480 | 5.120 | 5.180 | 22,681 | -0.43(-7.66%) |
Jul 13, 2015 | 5.040 | 5.610 | 5.040 | 5.610 | 68,677 | +0.48(+9.36%) |
Jul 10, 2015 | 5.000 | 5.160 | 4.980 | 5.130 | 112,995 | +0.13(+2.60%) |
Jul 09, 2015 | 5.230 | 5.230 | 5.000 | 5.000 | 61,610 | -0.26(-4.94%) |
Jul 08, 2015 | 5.000 | 5.260 | 4.990 | 5.260 | 62,414 | +0.22(+4.37%) |
Jul 07, 2015 | 5.000 | 5.060 | 5.000 | 5.040 | 60,117 | +0.04(+0.80%) |
Jul 06, 2015 | 5.030 | 5.050 | 5.000 | 5.000 | 29,565 | -0.03(-0.60%) |
Jul 02, 2015 | 5.030 | 5.030 | 5.030 | 5.030 | 66,300 | -0.02(-0.40%) |
Jul 01, 2015 | 5.300 | 5.300 | 5.040 | 5.050 | 73,440 | -0.17(-3.26%) |
Jun 30, 2015 | 5.190 | 5.370 | 5.180 | 5.220 | 34,028 | +0.09(+1.75%) |
Jun 29, 2015 | 5.090 | 5.240 | 4.800 | 5.130 | 110,291 | -0.12(-2.29%) |
Jun 26, 2015 | 5.470 | 5.510 | 5.160 | 5.250 | 1,416,494 | -0.18(-3.31%) |
Jun 25, 2015 | 5.610 | 5.690 | 5.400 | 5.430 | 90,462 | -0.14(-2.51%) |
Jun 24, 2015 | 5.560 | 5.680 | 5.520 | 5.570 | 30,336 | -0.03(-0.54%) |
Jun 23, 2015 | 5.620 | 5.700 | 5.510 | 5.600 | 47,066 | -0.05(-0.88%) |
Jun 22, 2015 | 5.780 | 5.790 | 5.620 | 5.650 | 17,981 | -0.07(-1.22%) |
Jun 19, 2015 | 5.740 | 5.890 | 5.630 | 5.720 | 38,238 | +0.03(+0.53%) |
Jun 18, 2015 | 5.510 | 5.720 | 5.465 | 5.690 | 24,269 | +0.21(+3.83%) |
Jun 17, 2015 | 5.500 | 5.540 | 5.450 | 5.480 | 31,861 | -0.02(-0.36%) |
Jun 16, 2015 | 5.450 | 5.530 | 5.450 | 5.500 | 59,235 | +0.05(+0.92%) |
Jun 15, 2015 | 5.480 | 5.570 | 5.450 | 5.450 | 34,498 | -0.09(-1.62%) |
Jun 12, 2015 | 5.470 | 5.580 | 5.460 | 5.540 | 33,746 | +0.03(+0.54%) |
Jun 11, 2015 | 5.550 | 5.570 | 5.450 | 5.510 | 25,750 | -0.05(-0.90%) |
Jun 10, 2015 | 5.510 | 5.608 | 5.460 | 5.560 | 34,766 | +0.16(+2.96%) |
Jun 09, 2015 | 5.550 | 5.640 | 5.400 | 5.400 | 74,369 | -0.15(-2.70%) |
Jun 08, 2015 | 5.610 | 5.700 | 5.550 | 5.550 | 51,445 | -0.01(-0.18%) |
Jun 05, 2015 | 5.610 | 5.740 | 5.540 | 5.560 | 66,424 | -0.18(-3.14%) |
Jun 04, 2015 | 5.810 | 5.810 | 5.680 | 5.740 | 28,430 | -0.22(-3.69%) |
Jun 03, 2015 | 5.660 | 6.010 | 5.510 | 5.960 | 154,998 | +0.34(+6.05%) |
Jun 02, 2015 | 5.530 | 5.699 | 5.450 | 5.620 | 91,048 | +0.12(+2.18%) |