Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.296 | 6.301 | 5.775 | 6.058 | 22,903 | -0.28(-4.49%) |
Aug 28, 2015 | 5.917 | 6.580 | 5.681 | 6.343 | 42,770 | +0.52(+8.93%) |
Aug 27, 2015 | 5.555 | 6.154 | 5.539 | 5.823 | 25,167 | +0.35(+6.46%) |
Aug 26, 2015 | 5.065 | 5.681 | 5.065 | 5.470 | 12,615 | +0.40(+7.99%) |
Aug 25, 2015 | 5.018 | 5.349 | 5.018 | 5.065 | 344 | +0.00(+0.00%) |
Aug 24, 2015 | 4.829 | 5.065 | 4.734 | 5.065 | 5,729 | +0.00(+0.01%) |
Aug 21, 2015 | 5.350 | 5.350 | 4.923 | 5.065 | 13,404 | -0.24(-4.47%) |
Aug 20, 2015 | 5.160 | 5.444 | 5.160 | 5.302 | 7,488 | +0.05(+0.90%) |
Aug 19, 2015 | 5.221 | 5.633 | 5.207 | 5.255 | 2,233 | +0.33(+6.73%) |
Aug 18, 2015 | 5.349 | 5.586 | 4.923 | 4.923 | 2,490 | -0.43(-7.96%) |
Aug 17, 2015 | 5.491 | 5.491 | 5.302 | 5.349 | 3,889 | -0.05(-0.88%) |
Aug 14, 2015 | 5.444 | 5.444 | 5.302 | 5.397 | 6,810 | +0.00(+0.00%) |
Aug 13, 2015 | 5.681 | 5.681 | 5.302 | 5.397 | 20,123 | -0.19(-3.39%) |
Aug 12, 2015 | 5.018 | 6.391 | 5.018 | 5.586 | 135,406 | +0.99(+21.66%) |
Aug 11, 2015 | 4.592 | 4.734 | 4.545 | 4.591 | 2,944 | -0.19(-3.97%) |
Aug 10, 2015 | 4.781 | 4.829 | 4.781 | 4.781 | 84 | -0.05(-0.98%) |
Aug 07, 2015 | 4.821 | 4.829 | 4.639 | 4.829 | 1,837 | +0.09(+2.00%) |
Aug 06, 2015 | 4.862 | 4.862 | 4.687 | 4.734 | 9,305 | -0.14(-2.86%) |
Aug 05, 2015 | 4.644 | 4.873 | 4.639 | 4.873 | 8,220 | +0.23(+5.05%) |
Aug 04, 2015 | 4.545 | 4.639 | 4.450 | 4.639 | 3,536 | +0.17(+3.69%) |
Aug 03, 2015 | 4.450 | 4.639 | 4.450 | 4.474 | 978 | -0.17(-3.56%) |
Jul 31, 2015 | 4.497 | 4.639 | 4.406 | 4.639 | 3,096 | -0.05(-1.02%) |
Jul 30, 2015 | 4.355 | 4.970 | 4.355 | 4.687 | 8,466 | +0.28(+6.45%) |
Jul 29, 2015 | 4.024 | 4.591 | 4.024 | 4.403 | 6,606 | +0.20(+4.73%) |
Jul 28, 2015 | 3.976 | 4.213 | 3.976 | 4.204 | 4,201 | +0.27(+6.97%) |
Jul 27, 2015 | 4.118 | 4.118 | 3.930 | 3.930 | 1,754 | -0.19(-4.59%) |
Jul 24, 2015 | 3.948 | 4.119 | 3.948 | 4.119 | 154 | -0.05(-1.14%) |
Jul 23, 2015 | 4.213 | 4.213 | 4.000 | 4.166 | 185 | -0.05(-1.12%) |
Jul 22, 2015 | 3.882 | 4.213 | 3.882 | 4.213 | 1,583 | +0.05(+1.14%) |
Jul 21, 2015 | 3.882 | 4.176 | 3.882 | 4.166 | 3,242 | +0.19(+4.76%) |
Jul 20, 2015 | 3.929 | 4.024 | 3.882 | 3.976 | 2,252 | -0.04(-0.99%) |
Jul 17, 2015 | 3.976 | 4.119 | 3.976 | 4.016 | 1,898 | +0.03(+0.76%) |
Jul 16, 2015 | 4.213 | 4.213 | 3.976 | 3.986 | 13,846 | -0.23(-5.39%) |
Jul 15, 2015 | 4.402 | 4.402 | 4.213 | 4.213 | 6,188 | +0.05(+1.14%) |
Jul 14, 2015 | 4.024 | 4.497 | 3.834 | 4.166 | 37,266 | +0.33(+8.64%) |
Jul 13, 2015 | 3.929 | 3.929 | 3.834 | 3.834 | 7,139 | -0.09(-2.41%) |
Jul 10, 2015 | 4.071 | 4.119 | 3.929 | 3.929 | 3,944 | -0.09(-2.35%) |
Jul 09, 2015 | 3.929 | 4.118 | 3.929 | 4.024 | 2,196 | -0.05(-1.16%) |
Jul 08, 2015 | 3.929 | 4.166 | 3.929 | 4.071 | 3,868 | -0.13(-3.04%) |
Jul 07, 2015 | 4.213 | 4.213 | 4.071 | 4.199 | 680 | -0.01(-0.34%) |
Jul 06, 2015 | 4.185 | 4.213 | 4.185 | 4.213 | 168 | +0.28(+7.23%) |
Jul 02, 2015 | 4.119 | 3.929 | 3.929 | 3.929 | 1,478 | -0.28(-6.73%) |
Jul 01, 2015 | 3.839 | 4.213 | 3.839 | 4.213 | 974 | -0.00(-0.01%) |
Jun 30, 2015 | 4.166 | 4.213 | 4.166 | 4.213 | 2,291 | +0.14(+3.49%) |
Jun 29, 2015 | 4.249 | 4.261 | 4.071 | 4.071 | 1,877 | -0.14(-3.37%) |
Jun 26, 2015 | 4.261 | 4.261 | 4.212 | 4.213 | 3,189 | +0.00(+0.00%) |
Jun 25, 2015 | 4.213 | 4.261 | 4.212 | 4.213 | 190 | -0.05(-1.11%) |
Jun 24, 2015 | 4.261 | 4.355 | 4.071 | 4.261 | 9,807 | -0.10(-2.28%) |
Jun 23, 2015 | 4.403 | 4.403 | 4.360 | 4.360 | 390 | -0.04(-0.97%) |
Jun 22, 2015 | 4.261 | 4.497 | 4.261 | 4.403 | 5,175 | +0.24(+5.68%) |
Jun 19, 2015 | 4.214 | 4.214 | 4.166 | 4.166 | 2,661 | -0.05(-1.13%) |
Jun 17, 2015 | 4.213 | 4.214 | 4.214 | 4.214 | 380 | -0.19(-4.29%) |
Jun 16, 2015 | 4.216 | 4.450 | 4.216 | 4.403 | 82 | +0.24(+5.66%) |
Jun 15, 2015 | 4.261 | 4.261 | 4.166 | 4.167 | 5,150 | -0.24(-5.34%) |
Jun 11, 2015 | 4.213 | 4.402 | 4.402 | 4.402 | 19 | -0.10(-2.12%) |
Jun 10, 2015 | 4.261 | 4.497 | 4.166 | 4.497 | 1,969 | +0.14(+3.26%) |
Jun 09, 2015 | 4.360 | 4.497 | 4.261 | 4.355 | 3,728 | -0.24(-5.14%) |
Jun 08, 2015 | 4.450 | 4.592 | 4.355 | 4.591 | 3,560 | +0.14(+3.18%) |
Jun 05, 2015 | 4.733 | 4.733 | 4.261 | 4.450 | 1,887 | -0.24(-5.05%) |
Jun 03, 2015 | 4.687 | 4.687 | 4.687 | 4.687 | 359 | -0.05(-1.00%) |
Jun 02, 2015 | 4.734 | 4.734 | 4.497 | 4.734 | 1,647 | +0.19(+4.18%) |