Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.320 | 5.430 | 5.150 | 5.340 | 459,824 | -0.09(-1.66%) |
Aug 28, 2015 | 5.000 | 5.430 | 5.000 | 5.430 | 714,997 | +0.44(+8.82%) |
Aug 27, 2015 | 4.790 | 5.060 | 4.760 | 4.990 | 813,585 | +0.22(+4.61%) |
Aug 26, 2015 | 4.970 | 5.000 | 4.720 | 4.770 | 926,508 | -0.28(-5.54%) |
Aug 25, 2015 | 5.390 | 5.400 | 4.970 | 5.050 | 957,749 | -0.22(-4.17%) |
Aug 24, 2015 | 5.470 | 5.670 | 5.260 | 5.270 | 1,399,813 | -0.28(-5.05%) |
Aug 21, 2015 | 5.700 | 5.820 | 5.500 | 5.550 | 1,059,450 | -0.12(-2.12%) |
Aug 20, 2015 | 5.770 | 5.889 | 5.620 | 5.670 | 919,938 | +0.04(+0.71%) |
Aug 19, 2015 | 5.350 | 5.650 | 5.330 | 5.630 | 672,619 | +0.34(+6.43%) |
Aug 18, 2015 | 5.250 | 5.310 | 5.150 | 5.290 | 372,789 | -0.06(-1.12%) |
Aug 17, 2015 | 5.240 | 5.520 | 5.240 | 5.350 | 722,020 | +0.15(+2.88%) |
Aug 14, 2015 | 5.430 | 5.480 | 5.120 | 5.200 | 420,351 | -0.14(-2.62%) |
Aug 13, 2015 | 5.450 | 5.580 | 5.100 | 5.340 | 687,080 | -0.27(-4.81%) |
Aug 12, 2015 | 5.470 | 5.645 | 5.430 | 5.610 | 1,087,873 | +0.29(+5.45%) |
Aug 11, 2015 | 5.300 | 5.350 | 5.060 | 5.320 | 745,375 | +0.08(+1.53%) |
Aug 10, 2015 | 4.980 | 5.300 | 4.880 | 5.240 | 1,026,941 | +0.36(+7.38%) |
Aug 07, 2015 | 5.010 | 5.150 | 4.880 | 4.880 | 821,145 | +0.02(+0.41%) |
Aug 06, 2015 | 4.730 | 4.949 | 4.650 | 4.860 | 537,425 | +0.17(+3.62%) |
Aug 05, 2015 | 4.860 | 4.920 | 4.670 | 4.690 | 594,465 | -0.11(-2.29%) |
Aug 04, 2015 | 4.960 | 5.020 | 4.760 | 4.800 | 614,806 | +0.03(+0.63%) |
Aug 03, 2015 | 4.950 | 4.990 | 4.760 | 4.770 | 342,284 | -0.21(-4.22%) |
Jul 31, 2015 | 4.990 | 5.170 | 4.900 | 4.980 | 629,038 | +0.17(+3.53%) |
Jul 30, 2015 | 4.810 | 4.900 | 4.690 | 4.810 | 571,701 | -0.08(-1.64%) |
Jul 29, 2015 | 4.750 | 4.970 | 4.640 | 4.890 | 734,762 | +0.14(+2.95%) |
Jul 28, 2015 | 4.680 | 4.790 | 4.620 | 4.750 | 446,675 | +0.12(+2.59%) |
Jul 27, 2015 | 4.700 | 4.970 | 4.580 | 4.630 | 744,996 | -0.11(-2.32%) |
Jul 24, 2015 | 4.390 | 4.800 | 4.260 | 4.740 | 1,060,414 | +0.28(+6.28%) |
Jul 23, 2015 | 4.655 | 4.681 | 4.410 | 4.460 | 990,880 | -0.13(-2.83%) |
Jul 22, 2015 | 4.530 | 4.700 | 4.430 | 4.590 | 587,113 | -0.08(-1.71%) |
Jul 21, 2015 | 4.620 | 4.910 | 4.533 | 4.670 | 635,536 | +0.08(+1.74%) |
Jul 20, 2015 | 5.150 | 5.150 | 4.560 | 4.590 | 1,727,003 | -0.71(-13.40%) |
Jul 17, 2015 | 5.320 | 5.340 | 5.200 | 5.300 | 723,992 | -0.04(-0.75%) |
Jul 16, 2015 | 5.300 | 5.370 | 5.210 | 5.340 | 463,524 | +0.03(+0.56%) |
Jul 15, 2015 | 5.250 | 5.360 | 5.160 | 5.310 | 630,081 | +0.01(+0.19%) |
Jul 14, 2015 | 5.200 | 5.380 | 5.140 | 5.300 | 582,424 | +0.09(+1.73%) |
Jul 13, 2015 | 4.940 | 5.210 | 4.831 | 5.210 | 638,298 | +0.19(+3.78%) |
Jul 10, 2015 | 4.900 | 5.040 | 4.830 | 5.020 | 469,824 | +0.14(+2.87%) |
Jul 09, 2015 | 5.000 | 5.028 | 4.810 | 4.880 | 564,479 | -0.02(-0.41%) |
Jul 08, 2015 | 5.020 | 5.150 | 4.880 | 4.900 | 435,502 | -0.09(-1.80%) |
Jul 07, 2015 | 5.120 | 5.168 | 4.851 | 4.990 | 1,114,932 | -0.30(-5.67%) |
Jul 06, 2015 | 5.230 | 5.450 | 5.200 | 5.290 | 618,258 | +0.09(+1.73%) |
Jul 02, 2015 | 5.120 | 5.200 | 5.200 | 5.200 | 746,800 | +0.17(+3.38%) |
Jul 01, 2015 | 5.400 | 5.410 | 5.010 | 5.030 | 711,346 | -0.39(-7.20%) |
Jun 30, 2015 | 5.440 | 5.540 | 5.310 | 5.420 | 575,061 | +0.02(+0.37%) |
Jun 29, 2015 | 5.400 | 5.620 | 5.380 | 5.400 | 620,712 | +0.04(+0.75%) |
Jun 26, 2015 | 5.350 | 5.460 | 5.340 | 5.360 | 381,745 | -0.04(-0.74%) |
Jun 25, 2015 | 5.470 | 5.480 | 5.330 | 5.400 | 465,835 | +0.03(+0.56%) |
Jun 24, 2015 | 5.420 | 5.550 | 5.360 | 5.370 | 494,151 | -0.09(-1.65%) |
Jun 23, 2015 | 5.540 | 5.570 | 5.430 | 5.460 | 527,215 | -0.15(-2.67%) |
Jun 22, 2015 | 5.730 | 5.801 | 5.540 | 5.610 | 637,349 | -0.21(-3.61%) |
Jun 19, 2015 | 5.730 | 5.820 | 5.640 | 5.820 | 1,536,921 | +0.06(+1.04%) |
Jun 18, 2015 | 5.890 | 5.960 | 5.760 | 5.760 | 925,218 | -0.02(-0.35%) |
Jun 17, 2015 | 5.600 | 5.800 | 5.540 | 5.780 | 761,218 | +0.15(+2.66%) |
Jun 16, 2015 | 5.670 | 5.720 | 5.550 | 5.630 | 508,616 | -0.07(-1.23%) |
Jun 15, 2015 | 5.870 | 5.890 | 5.600 | 5.700 | 838,056 | -0.20(-3.39%) |
Jun 12, 2015 | 5.940 | 6.112 | 5.830 | 5.900 | 529,073 | -0.05(-0.84%) |
Jun 11, 2015 | 6.140 | 6.160 | 5.820 | 5.950 | 523,636 | -0.25(-4.03%) |
Jun 10, 2015 | 6.150 | 6.240 | 5.975 | 6.200 | 729,154 | +0.23(+3.85%) |
Jun 09, 2015 | 6.070 | 6.230 | 5.940 | 5.970 | 592,694 | -0.05(-0.83%) |
Jun 08, 2015 | 5.900 | 6.028 | 5.850 | 6.020 | 653,178 | +0.14(+2.38%) |
Jun 05, 2015 | 6.030 | 6.030 | 5.840 | 5.880 | 520,253 | -0.24(-3.92%) |
Jun 04, 2015 | 6.180 | 6.210 | 6.000 | 6.120 | 639,106 | +0.01(+0.16%) |
Jun 03, 2015 | 6.120 | 6.190 | 6.030 | 6.110 | 781,263 | -0.09(-1.45%) |
Jun 02, 2015 | 5.960 | 6.230 | 5.930 | 6.200 | 1,117,186 | +0.29(+4.91%) |