Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.141 | 4.196 | 4.128 | 4.168 | 1,292,988 | -0.03(-0.64%) |
Aug 28, 2015 | 4.209 | 4.229 | 4.172 | 4.196 | 1,844,645 | -0.03(-0.80%) |
Aug 27, 2015 | 4.175 | 4.256 | 4.162 | 4.229 | 3,658,154 | +0.07(+1.63%) |
Aug 26, 2015 | 4.168 | 4.168 | 4.074 | 4.162 | 1,712,606 | +0.09(+2.16%) |
Aug 25, 2015 | 4.209 | 4.209 | 4.060 | 4.074 | 2,893,687 | +0.02(+0.50%) |
Aug 24, 2015 | 4.013 | 4.182 | 3.938 | 4.053 | 6,087,216 | -0.17(-4.01%) |
Aug 21, 2015 | 4.317 | 4.324 | 4.216 | 4.223 | 3,865,956 | -0.07(-1.73%) |
Aug 20, 2015 | 4.392 | 4.405 | 4.297 | 4.297 | 3,300,194 | -0.16(-3.58%) |
Aug 19, 2015 | 4.423 | 4.483 | 4.410 | 4.457 | 2,540,185 | -0.07(-1.61%) |
Aug 18, 2015 | 4.503 | 4.530 | 4.483 | 4.530 | 2,252,520 | +0.10(+2.25%) |
Aug 17, 2015 | 4.384 | 4.430 | 4.357 | 4.430 | 2,241,860 | -0.03(-0.74%) |
Aug 14, 2015 | 4.443 | 4.463 | 4.404 | 4.463 | 2,688,009 | -0.09(-1.89%) |
Aug 13, 2015 | 4.563 | 4.576 | 4.510 | 4.549 | 4,142,646 | -0.46(-9.14%) |
Aug 12, 2015 | 4.961 | 5.007 | 4.927 | 5.007 | 1,397,400 | -0.06(-1.18%) |
Aug 11, 2015 | 5.087 | 5.087 | 5.027 | 5.067 | 1,383,319 | -0.18(-3.41%) |
Aug 10, 2015 | 5.146 | 5.246 | 5.146 | 5.246 | 967,151 | +0.08(+1.54%) |
Aug 07, 2015 | 5.146 | 5.166 | 5.126 | 5.166 | 1,068,609 | +0.01(+0.13%) |
Aug 06, 2015 | 5.160 | 5.186 | 5.140 | 5.160 | 1,085,954 | +0.01(+0.26%) |
Aug 05, 2015 | 5.133 | 5.166 | 5.116 | 5.146 | 1,511,319 | +0.03(+0.65%) |
Aug 04, 2015 | 5.160 | 5.166 | 5.103 | 5.113 | 778,871 | -0.01(-0.26%) |
Aug 03, 2015 | 5.146 | 5.146 | 5.087 | 5.126 | 617,629 | +0.02(+0.39%) |
Jul 31, 2015 | 5.113 | 5.150 | 5.087 | 5.106 | 874,887 | -0.03(-0.52%) |
Jul 30, 2015 | 5.140 | 5.146 | 5.097 | 5.133 | 847,623 | +0.00(+0.00%) |
Jul 29, 2015 | 5.113 | 5.173 | 5.113 | 5.133 | 1,237,569 | -0.07(-1.28%) |
Jul 28, 2015 | 5.153 | 5.213 | 5.150 | 5.199 | 698,565 | +0.05(+0.90%) |
Jul 27, 2015 | 5.179 | 5.179 | 5.133 | 5.153 | 1,123,410 | +0.03(+0.52%) |
Jul 24, 2015 | 5.166 | 5.235 | 5.120 | 5.126 | 4,509,974 | -0.08(-1.53%) |
Jul 23, 2015 | 5.246 | 5.259 | 5.199 | 5.206 | 1,156,558 | +0.00(+0.00%) |
Jul 22, 2015 | 5.179 | 5.213 | 5.179 | 5.206 | 882,570 | +0.05(+0.90%) |
Jul 21, 2015 | 5.146 | 5.179 | 5.140 | 5.160 | 1,007,361 | +0.01(+0.13%) |
Jul 20, 2015 | 5.166 | 5.173 | 5.140 | 5.153 | 1,214,126 | +0.03(+0.65%) |
Jul 17, 2015 | 5.126 | 5.146 | 5.100 | 5.120 | 813,851 | +0.02(+0.39%) |
Jul 16, 2015 | 5.073 | 5.113 | 5.063 | 5.100 | 901,539 | +0.07(+1.32%) |
Jul 15, 2015 | 5.053 | 5.060 | 5.010 | 5.034 | 1,057,562 | -0.02(-0.39%) |
Jul 14, 2015 | 5.047 | 5.060 | 5.034 | 5.053 | 593,432 | +0.01(+0.13%) |
Jul 13, 2015 | 5.060 | 5.067 | 5.040 | 5.047 | 977,651 | +0.04(+0.79%) |
Jul 10, 2015 | 5.007 | 5.020 | 4.981 | 5.007 | 1,945,311 | +0.21(+4.28%) |
Jul 09, 2015 | 4.828 | 4.848 | 4.788 | 4.801 | 2,437,869 | +0.11(+2.26%) |
Jul 08, 2015 | 4.702 | 4.741 | 4.675 | 4.695 | 1,242,174 | -0.05(-1.12%) |
Jul 07, 2015 | 4.675 | 4.775 | 4.616 | 4.748 | 1,729,471 | +0.01(+0.14%) |
Jul 06, 2015 | 4.748 | 4.801 | 4.718 | 4.742 | 1,598,010 | -0.15(-3.12%) |
Jul 02, 2015 | 4.908 | 4.894 | 4.894 | 4.894 | 1,325,729 | -0.03(-0.67%) |
Jul 01, 2015 | 4.961 | 4.967 | 4.894 | 4.927 | 1,921,639 | +0.02(+0.41%) |
Jun 30, 2015 | 4.981 | 4.981 | 4.874 | 4.908 | 1,946,831 | +0.05(+0.95%) |
Jun 29, 2015 | 4.941 | 4.964 | 4.854 | 4.861 | 1,694,528 | -0.20(-3.93%) |
Jun 26, 2015 | 5.093 | 5.113 | 5.047 | 5.060 | 1,043,889 | +0.03(+0.66%) |
Jun 25, 2015 | 5.067 | 5.073 | 5.027 | 5.027 | 1,114,990 | +0.01(+0.13%) |
Jun 24, 2015 | 5.040 | 5.065 | 5.020 | 5.020 | 946,698 | -0.03(-0.53%) |
Jun 23, 2015 | 5.053 | 5.073 | 5.027 | 5.047 | 1,053,122 | -0.01(-0.26%) |
Jun 22, 2015 | 5.020 | 5.103 | 5.020 | 5.060 | 1,613,416 | +0.15(+3.11%) |
Jun 19, 2015 | 4.934 | 4.941 | 4.901 | 4.908 | 814,751 | -0.03(-0.67%) |
Jun 18, 2015 | 4.927 | 5.013 | 4.914 | 4.941 | 1,403,488 | +0.07(+1.50%) |
Jun 17, 2015 | 4.888 | 4.911 | 4.848 | 4.868 | 1,593,282 | -0.01(-0.14%) |
Jun 16, 2015 | 4.861 | 4.901 | 4.848 | 4.874 | 936,110 | +0.03(+0.55%) |
Jun 15, 2015 | 4.808 | 4.868 | 4.801 | 4.848 | 1,929,350 | -0.05(-1.08%) |
Jun 12, 2015 | 4.861 | 4.901 | 4.815 | 4.901 | 1,922,664 | -0.09(-1.73%) |
Jun 11, 2015 | 4.987 | 5.004 | 4.930 | 4.987 | 2,555,870 | -0.07(-1.44%) |
Jun 10, 2015 | 4.994 | 5.080 | 4.987 | 5.060 | 1,207,753 | +0.14(+2.83%) |
Jun 09, 2015 | 4.914 | 4.941 | 4.881 | 4.921 | 1,080,660 | -0.05(-0.93%) |
Jun 08, 2015 | 4.967 | 4.987 | 4.941 | 4.967 | 1,292,751 | -0.07(-1.45%) |
Jun 05, 2015 | 5.000 | 5.080 | 4.974 | 5.040 | 1,041,632 | -0.03(-0.65%) |
Jun 04, 2015 | 5.080 | 5.146 | 5.060 | 5.073 | 938,110 | -0.07(-1.42%) |
Jun 03, 2015 | 5.093 | 5.173 | 5.087 | 5.146 | 643,073 | +0.07(+1.31%) |
Jun 02, 2015 | 5.053 | 5.106 | 5.050 | 5.080 | 916,954 | +0.09(+1.73%) |