Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.970 | 4.140 | 3.960 | 4.110 | 88,965 | +0.13(+3.27%) |
Aug 28, 2015 | 4.000 | 4.220 | 3.970 | 3.980 | 57,136 | -0.01(-0.25%) |
Aug 27, 2015 | 4.060 | 4.150 | 3.950 | 3.990 | 115,621 | +0.00(+0.00%) |
Aug 26, 2015 | 4.270 | 4.270 | 3.970 | 3.990 | 190,020 | -0.26(-6.12%) |
Aug 25, 2015 | 4.240 | 4.500 | 4.140 | 4.250 | 90,052 | +0.24(+5.99%) |
Aug 24, 2015 | 3.610 | 4.170 | 3.610 | 4.010 | 174,341 | -0.05(-1.23%) |
Aug 21, 2015 | 4.050 | 4.100 | 3.932 | 4.060 | 59,784 | -0.01(-0.25%) |
Aug 20, 2015 | 4.360 | 4.370 | 4.010 | 4.070 | 153,208 | -0.33(-7.50%) |
Aug 19, 2015 | 4.510 | 4.630 | 4.250 | 4.400 | 85,287 | -0.09(-2.00%) |
Aug 18, 2015 | 4.500 | 4.600 | 4.410 | 4.490 | 116,587 | +0.03(+0.67%) |
Aug 17, 2015 | 4.000 | 5.000 | 4.000 | 4.460 | 298,175 | +0.35(+8.52%) |
Aug 14, 2015 | 4.160 | 4.330 | 3.610 | 4.110 | 211,461 | -0.29(-6.59%) |
Aug 13, 2015 | 4.220 | 4.550 | 4.220 | 4.400 | 66,183 | -0.01(-0.23%) |
Aug 12, 2015 | 4.340 | 4.600 | 4.240 | 4.410 | 94,192 | -0.09(-2.00%) |
Aug 11, 2015 | 4.750 | 4.750 | 4.500 | 4.500 | 113,867 | -0.18(-3.85%) |
Aug 10, 2015 | 4.590 | 4.980 | 4.590 | 4.680 | 72,325 | +0.13(+2.86%) |
Aug 07, 2015 | 4.710 | 4.790 | 4.550 | 4.550 | 78,601 | -0.22(-4.61%) |
Aug 06, 2015 | 4.960 | 5.050 | 4.650 | 4.770 | 144,912 | -0.28(-5.54%) |
Aug 05, 2015 | 5.030 | 5.429 | 5.000 | 5.050 | 69,572 | +0.03(+0.60%) |
Aug 04, 2015 | 5.400 | 5.420 | 4.950 | 5.020 | 127,889 | -0.36(-6.69%) |
Aug 03, 2015 | 5.440 | 5.650 | 5.172 | 5.380 | 127,623 | -0.09(-1.65%) |
Jul 31, 2015 | 5.650 | 5.720 | 5.430 | 5.470 | 46,376 | -0.24(-4.20%) |
Jul 30, 2015 | 5.560 | 5.740 | 5.500 | 5.710 | 58,035 | +0.16(+2.88%) |
Jul 29, 2015 | 5.660 | 5.820 | 5.510 | 5.550 | 69,684 | -0.07(-1.25%) |
Jul 28, 2015 | 5.500 | 5.800 | 5.470 | 5.620 | 73,094 | +0.15(+2.74%) |
Jul 27, 2015 | 5.640 | 5.750 | 5.410 | 5.470 | 99,765 | -0.23(-4.04%) |
Jul 24, 2015 | 5.990 | 6.100 | 5.660 | 5.700 | 120,147 | -0.29(-4.92%) |
Jul 23, 2015 | 6.100 | 6.140 | 5.990 | 5.995 | 43,529 | -0.13(-2.20%) |
Jul 22, 2015 | 6.110 | 6.250 | 6.100 | 6.130 | 32,735 | -0.04(-0.65%) |
Jul 21, 2015 | 6.070 | 6.280 | 6.070 | 6.170 | 68,905 | +0.03(+0.49%) |
Jul 20, 2015 | 6.220 | 6.320 | 6.070 | 6.140 | 47,892 | -0.06(-0.97%) |
Jul 17, 2015 | 6.400 | 6.440 | 6.060 | 6.200 | 63,284 | -0.20(-3.13%) |
Jul 16, 2015 | 6.470 | 6.610 | 6.380 | 6.400 | 104,902 | -0.09(-1.39%) |
Jul 15, 2015 | 6.320 | 6.570 | 6.310 | 6.490 | 100,624 | +0.17(+2.69%) |
Jul 14, 2015 | 6.250 | 6.390 | 6.250 | 6.320 | 37,507 | -0.02(-0.32%) |
Jul 13, 2015 | 6.280 | 6.480 | 6.250 | 6.340 | 112,628 | +0.02(+0.32%) |
Jul 10, 2015 | 6.290 | 6.490 | 6.100 | 6.320 | 74,907 | +0.06(+0.96%) |
Jul 09, 2015 | 6.400 | 6.490 | 5.940 | 6.260 | 158,083 | -0.08(-1.26%) |
Jul 08, 2015 | 6.680 | 6.680 | 6.270 | 6.340 | 96,291 | -0.33(-4.95%) |
Jul 07, 2015 | 6.810 | 6.980 | 6.600 | 6.670 | 177,362 | -0.17(-2.49%) |
Jul 06, 2015 | 6.750 | 6.850 | 6.410 | 6.840 | 178,180 | +0.21(+3.17%) |
Jul 02, 2015 | 6.490 | 6.630 | 6.630 | 6.630 | 115,100 | +0.23(+3.59%) |
Jul 01, 2015 | 6.190 | 6.450 | 6.110 | 6.400 | 137,944 | +0.41(+6.84%) |
Jun 30, 2015 | 6.170 | 6.440 | 5.930 | 5.990 | 170,009 | -0.29(-4.62%) |
Jun 29, 2015 | 6.550 | 6.680 | 6.270 | 6.280 | 111,360 | -0.66(-9.51%) |
Jun 26, 2015 | 6.700 | 6.990 | 6.120 | 6.940 | 324,494 | +0.06(+0.87%) |
Jun 25, 2015 | 6.900 | 7.090 | 6.791 | 6.880 | 61,339 | +0.05(+0.73%) |
Jun 24, 2015 | 7.140 | 7.140 | 6.670 | 6.830 | 142,703 | -0.29(-4.07%) |
Jun 23, 2015 | 6.800 | 7.340 | 6.800 | 7.120 | 167,666 | +0.29(+4.25%) |
Jun 22, 2015 | 7.300 | 7.600 | 6.750 | 6.830 | 454,531 | -0.24(-3.39%) |
Jun 19, 2015 | 6.370 | 7.130 | 6.280 | 7.070 | 381,405 | +0.81(+12.94%) |
Jun 18, 2015 | 6.500 | 6.500 | 6.260 | 6.260 | 60,506 | -0.21(-3.25%) |
Jun 17, 2015 | 6.550 | 6.550 | 6.300 | 6.470 | 68,863 | -0.08(-1.22%) |
Jun 16, 2015 | 6.660 | 6.660 | 6.459 | 6.550 | 129,702 | -0.12(-1.80%) |
Jun 15, 2015 | 6.040 | 6.670 | 6.040 | 6.670 | 412,533 | +0.46(+7.41%) |
Jun 12, 2015 | 6.180 | 6.250 | 6.030 | 6.210 | 39,647 | -0.05(-0.80%) |
Jun 11, 2015 | 6.200 | 6.300 | 6.100 | 6.260 | 57,720 | +0.08(+1.29%) |
Jun 10, 2015 | 6.190 | 6.210 | 5.995 | 6.180 | 36,547 | +0.06(+0.98%) |
Jun 09, 2015 | 6.050 | 6.230 | 6.050 | 6.120 | 25,989 | +0.03(+0.49%) |
Jun 08, 2015 | 6.190 | 6.290 | 5.990 | 6.090 | 34,736 | -0.16(-2.56%) |
Jun 05, 2015 | 6.160 | 6.290 | 5.900 | 6.250 | 71,562 | +0.04(+0.64%) |
Jun 04, 2015 | 5.870 | 6.250 | 5.800 | 6.210 | 74,968 | +0.28(+4.72%) |
Jun 03, 2015 | 6.000 | 6.100 | 5.860 | 5.930 | 39,660 | -0.07(-1.17%) |
Jun 02, 2015 | 6.000 | 6.160 | 5.950 | 6.000 | 37,846 | -0.05(-0.83%) |