Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.322 | 5.538 | 5.298 | 5.460 | 31,836 | +0.01(+0.22%) |
Aug 28, 2015 | 5.286 | 5.478 | 5.286 | 5.448 | 22,878 | +0.13(+2.48%) |
Aug 27, 2015 | 5.310 | 5.340 | 5.250 | 5.316 | 24,081 | +0.03(+0.57%) |
Aug 26, 2015 | 5.424 | 5.424 | 5.191 | 5.286 | 25,853 | -0.02(-0.34%) |
Aug 25, 2015 | 5.454 | 5.454 | 5.238 | 5.304 | 30,782 | -0.01(-0.23%) |
Aug 24, 2015 | 5.406 | 5.508 | 5.089 | 5.316 | 41,930 | -0.11(-1.99%) |
Aug 21, 2015 | 4.879 | 5.532 | 4.879 | 5.424 | 65,468 | +0.24(+4.62%) |
Aug 20, 2015 | 4.592 | 5.316 | 4.592 | 5.185 | 19,140 | -0.11(-2.04%) |
Aug 19, 2015 | 5.143 | 5.382 | 5.116 | 5.292 | 22,833 | +0.00(+0.00%) |
Aug 18, 2015 | 5.209 | 5.394 | 5.060 | 5.292 | 26,932 | +0.14(+2.79%) |
Aug 17, 2015 | 5.203 | 5.274 | 5.119 | 5.149 | 17,406 | -0.22(-4.12%) |
Aug 14, 2015 | 5.173 | 5.406 | 5.173 | 5.370 | 16,897 | +0.22(+4.18%) |
Aug 13, 2015 | 5.358 | 5.358 | 5.083 | 5.155 | 24,305 | -0.20(-3.69%) |
Aug 12, 2015 | 5.053 | 5.370 | 5.035 | 5.352 | 20,561 | +0.20(+3.95%) |
Aug 11, 2015 | 5.107 | 5.197 | 5.107 | 5.149 | 23,180 | +0.02(+0.35%) |
Aug 10, 2015 | 5.185 | 5.209 | 5.080 | 5.131 | 27,520 | -0.06(-1.15%) |
Aug 07, 2015 | 5.071 | 5.244 | 4.970 | 5.191 | 27,864 | +0.06(+1.17%) |
Aug 06, 2015 | 5.310 | 5.337 | 5.083 | 5.131 | 23,251 | -0.21(-3.92%) |
Aug 05, 2015 | 4.580 | 5.388 | 4.550 | 5.340 | 117,012 | +1.17(+28.16%) |
Aug 04, 2015 | 4.017 | 4.209 | 3.999 | 4.167 | 16,359 | +0.14(+3.42%) |
Aug 03, 2015 | 4.077 | 4.077 | 3.999 | 4.029 | 27,455 | -0.05(-1.32%) |
Jul 31, 2015 | 4.257 | 4.322 | 4.053 | 4.083 | 58,087 | -0.04(-1.02%) |
Jul 30, 2015 | 4.095 | 4.167 | 4.071 | 4.125 | 20,974 | +0.04(+1.03%) |
Jul 29, 2015 | 4.131 | 4.167 | 4.077 | 4.083 | 27,587 | -0.05(-1.16%) |
Jul 28, 2015 | 4.275 | 4.275 | 4.131 | 4.131 | 21,959 | -0.11(-2.54%) |
Jul 27, 2015 | 4.382 | 4.382 | 4.221 | 4.239 | 15,559 | +0.03(+0.71%) |
Jul 24, 2015 | 4.299 | 4.334 | 4.203 | 4.209 | 42,565 | -0.07(-1.68%) |
Jul 23, 2015 | 4.496 | 4.524 | 4.275 | 4.281 | 75,455 | -0.21(-4.67%) |
Jul 22, 2015 | 4.707 | 4.707 | 4.454 | 4.490 | 13,670 | -0.03(-0.66%) |
Jul 21, 2015 | 4.706 | 4.706 | 4.508 | 4.520 | 40,315 | -0.12(-2.58%) |
Jul 20, 2015 | 4.724 | 4.766 | 4.640 | 4.640 | 15,211 | -0.16(-3.37%) |
Jul 17, 2015 | 4.777 | 4.837 | 4.760 | 4.801 | 25,484 | +0.02(+0.38%) |
Jul 16, 2015 | 4.999 | 4.999 | 4.760 | 4.783 | 28,115 | -0.17(-3.39%) |
Jul 15, 2015 | 4.939 | 5.101 | 4.867 | 4.951 | 32,145 | -0.14(-2.71%) |
Jul 14, 2015 | 5.047 | 5.209 | 5.023 | 5.089 | 24,234 | +0.01(+0.12%) |
Jul 13, 2015 | 4.921 | 5.131 | 4.915 | 5.083 | 11,430 | +0.09(+1.80%) |
Jul 10, 2015 | 4.867 | 5.005 | 4.813 | 4.993 | 13,603 | +0.17(+3.60%) |
Jul 09, 2015 | 4.975 | 4.975 | 4.789 | 4.819 | 34,183 | -0.08(-1.71%) |
Jul 08, 2015 | 4.885 | 4.939 | 4.837 | 4.903 | 24,032 | -0.03(-0.61%) |
Jul 07, 2015 | 4.969 | 4.969 | 4.801 | 4.933 | 14,324 | +0.01(+0.12%) |
Jul 06, 2015 | 5.023 | 5.047 | 4.843 | 4.927 | 22,559 | -0.11(-2.14%) |
Jul 02, 2015 | 5.125 | 5.035 | 5.035 | 5.035 | 46,435 | -0.07(-1.29%) |
Jul 01, 2015 | 5.197 | 5.226 | 4.975 | 5.101 | 30,959 | -0.07(-1.39%) |
Jun 30, 2015 | 5.119 | 5.250 | 5.119 | 5.173 | 23,341 | -0.08(-1.48%) |
Jun 29, 2015 | 5.364 | 5.442 | 5.185 | 5.250 | 53,905 | -0.13(-2.45%) |
Jun 26, 2015 | 5.346 | 5.424 | 5.250 | 5.382 | 107,900 | +0.07(+1.24%) |
Jun 25, 2015 | 5.167 | 5.496 | 5.149 | 5.316 | 157,588 | +0.17(+3.26%) |
Jun 24, 2015 | 4.909 | 5.167 | 4.849 | 5.149 | 247,478 | +0.25(+5.13%) |
Jun 23, 2015 | 4.909 | 4.909 | 4.771 | 4.897 | 28,288 | +0.00(+0.00%) |
Jun 22, 2015 | 4.945 | 4.951 | 4.861 | 4.897 | 23,601 | -0.01(-0.12%) |
Jun 19, 2015 | 4.915 | 5.023 | 4.840 | 4.903 | 50,317 | -0.02(-0.49%) |
Jun 18, 2015 | 4.825 | 4.927 | 4.825 | 4.927 | 56,419 | +0.14(+2.88%) |
Jun 17, 2015 | 4.819 | 5.089 | 4.783 | 4.789 | 45,436 | -0.11(-2.32%) |
Jun 16, 2015 | 4.939 | 4.963 | 4.877 | 4.903 | 20,459 | -0.07(-1.44%) |
Jun 15, 2015 | 5.065 | 5.131 | 4.927 | 4.975 | 59,253 | -0.16(-3.03%) |
Jun 12, 2015 | 5.107 | 5.173 | 5.059 | 5.131 | 13,559 | +0.03(+0.59%) |
Jun 11, 2015 | 4.969 | 5.179 | 4.969 | 5.101 | 22,290 | +0.04(+0.71%) |
Jun 10, 2015 | 4.981 | 5.143 | 4.879 | 5.065 | 70,945 | +0.09(+1.81%) |
Jun 09, 2015 | 5.089 | 5.149 | 4.957 | 4.975 | 19,063 | -0.18(-3.48%) |
Jun 08, 2015 | 5.059 | 5.191 | 4.939 | 5.155 | 63,935 | +0.07(+1.29%) |
Jun 05, 2015 | 5.035 | 5.125 | 4.879 | 5.089 | 24,164 | +0.07(+1.31%) |
Jun 04, 2015 | 4.963 | 5.029 | 4.957 | 5.023 | 35,797 | +0.03(+0.60%) |
Jun 03, 2015 | 4.783 | 5.107 | 4.783 | 4.993 | 35,633 | +0.21(+4.38%) |
Jun 02, 2015 | 4.873 | 4.873 | 4.777 | 4.783 | 64,182 | +0.00(+0.00%) |