Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.360 | 5.490 | 5.032 | 5.400 | 9,190 | +0.12(+2.27%) |
Aug 28, 2015 | 5.080 | 5.330 | 4.840 | 5.280 | 60,325 | +0.28(+5.60%) |
Aug 27, 2015 | 4.960 | 5.150 | 4.940 | 5.000 | 22,625 | +0.03(+0.60%) |
Aug 26, 2015 | 4.840 | 5.030 | 4.680 | 4.970 | 11,070 | +0.23(+4.85%) |
Aug 25, 2015 | 4.750 | 4.750 | 4.480 | 4.740 | 3,084 | +0.06(+1.27%) |
Aug 24, 2015 | 4.500 | 4.820 | 4.500 | 4.681 | 7,791 | -0.42(-8.22%) |
Aug 21, 2015 | 4.870 | 5.170 | 4.540 | 5.100 | 11,066 | +0.17(+3.45%) |
Aug 20, 2015 | 5.180 | 5.180 | 4.850 | 4.930 | 7,095 | -0.17(-3.33%) |
Aug 19, 2015 | 5.040 | 5.139 | 4.930 | 5.100 | 1,863 | +0.00(+0.00%) |
Aug 18, 2015 | 4.980 | 5.180 | 4.890 | 5.100 | 22,138 | +0.07(+1.39%) |
Aug 17, 2015 | 5.100 | 5.180 | 5.010 | 5.030 | 2,629 | -0.17(-3.27%) |
Aug 14, 2015 | 5.400 | 5.400 | 5.044 | 5.200 | 3,695 | -0.21(-3.88%) |
Aug 13, 2015 | 5.350 | 5.555 | 5.300 | 5.410 | 11,676 | +0.08(+1.50%) |
Aug 12, 2015 | 5.260 | 5.560 | 4.820 | 5.330 | 56,888 | -0.09(-1.66%) |
Aug 11, 2015 | 5.550 | 5.550 | 5.230 | 5.420 | 9,684 | -0.13(-2.34%) |
Aug 10, 2015 | 5.650 | 5.710 | 5.392 | 5.550 | 46,584 | -0.10(-1.77%) |
Aug 07, 2015 | 5.510 | 5.650 | 5.120 | 5.650 | 93,055 | +0.15(+2.73%) |
Aug 06, 2015 | 5.100 | 5.720 | 4.900 | 5.500 | 22,392 | +0.38(+7.42%) |
Aug 05, 2015 | 4.900 | 5.120 | 4.300 | 5.120 | 24,929 | +0.64(+14.34%) |
Aug 04, 2015 | 4.520 | 4.520 | 4.343 | 4.478 | 2,636 | -0.03(-0.72%) |
Aug 03, 2015 | 4.570 | 4.570 | 4.350 | 4.510 | 1,697 | -0.06(-1.36%) |
Jul 31, 2015 | 4.430 | 4.580 | 4.220 | 4.572 | 8,932 | +0.16(+3.67%) |
Jul 30, 2015 | 4.312 | 4.410 | 4.300 | 4.410 | 1,571 | +0.08(+1.73%) |
Jul 29, 2015 | 4.550 | 4.550 | 4.250 | 4.335 | 5,663 | -0.15(-3.24%) |
Jul 28, 2015 | 4.560 | 4.560 | 4.340 | 4.480 | 1,726 | +0.03(+0.67%) |
Jul 27, 2015 | 4.460 | 4.510 | 4.090 | 4.450 | 16,104 | +0.00(+0.00%) |
Jul 24, 2015 | 4.350 | 4.450 | 4.250 | 4.450 | 11,339 | +0.04(+0.91%) |
Jul 23, 2015 | 4.410 | 4.410 | 4.410 | 4.410 | 689 | -0.04(-0.90%) |
Jul 22, 2015 | 4.350 | 4.450 | 4.350 | 4.450 | 12,792 | +0.10(+2.30%) |
Jul 21, 2015 | 4.350 | 4.550 | 4.290 | 4.350 | 7,392 | -0.04(-0.91%) |
Jul 20, 2015 | 4.600 | 4.600 | 4.297 | 4.390 | 18,047 | -0.27(-5.81%) |
Jul 17, 2015 | 4.760 | 4.760 | 4.600 | 4.661 | 7,000 | -0.04(-0.84%) |
Jul 16, 2015 | 4.580 | 4.840 | 4.580 | 4.700 | 11,199 | +0.07(+1.51%) |
Jul 15, 2015 | 4.870 | 4.870 | 4.601 | 4.630 | 10,451 | -0.17(-3.54%) |
Jul 14, 2015 | 4.890 | 4.890 | 4.690 | 4.800 | 5,625 | -0.09(-1.84%) |
Jul 13, 2015 | 4.900 | 4.900 | 4.750 | 4.890 | 16,315 | +0.03(+0.62%) |
Jul 10, 2015 | 4.730 | 4.860 | 4.720 | 4.860 | 10,969 | +0.15(+3.19%) |
Jul 09, 2015 | 4.950 | 4.950 | 4.630 | 4.710 | 14,548 | -0.23(-4.66%) |
Jul 08, 2015 | 4.700 | 5.170 | 4.530 | 4.940 | 32,071 | +0.12(+2.49%) |
Jul 07, 2015 | 4.886 | 4.886 | 4.750 | 4.820 | 22,179 | -0.16(-3.21%) |
Jul 06, 2015 | 5.030 | 5.100 | 4.970 | 4.980 | 32,351 | -0.02(-0.40%) |
Jul 02, 2015 | 5.050 | 5.000 | 5.000 | 5.000 | 8,100 | -0.05(-1.03%) |
Jul 01, 2015 | 5.160 | 5.160 | 5.010 | 5.052 | 6,615 | -0.05(-0.94%) |
Jun 30, 2015 | 5.272 | 5.272 | 5.070 | 5.100 | 2,565 | -0.06(-1.16%) |
Jun 29, 2015 | 5.360 | 5.360 | 5.060 | 5.160 | 10,914 | -0.27(-4.97%) |
Jun 26, 2015 | 5.355 | 5.500 | 5.320 | 5.430 | 12,171 | +0.09(+1.69%) |
Jun 25, 2015 | 5.300 | 5.600 | 5.300 | 5.340 | 20,673 | -0.06(-1.11%) |
Jun 24, 2015 | 5.250 | 5.500 | 5.250 | 5.400 | 22,495 | +0.10(+1.89%) |
Jun 23, 2015 | 5.290 | 5.400 | 5.250 | 5.300 | 13,939 | -0.07(-1.22%) |
Jun 22, 2015 | 5.310 | 5.388 | 5.171 | 5.365 | 13,255 | +0.17(+3.18%) |
Jun 19, 2015 | 5.280 | 5.300 | 5.190 | 5.200 | 6,011 | +0.02(+0.39%) |
Jun 18, 2015 | 5.420 | 5.420 | 5.180 | 5.180 | 5,631 | +0.03(+0.58%) |
Jun 17, 2015 | 5.300 | 5.580 | 5.150 | 5.150 | 1,546 | -0.20(-3.74%) |
Jun 16, 2015 | 5.250 | 5.420 | 5.210 | 5.350 | 20,740 | +0.10(+1.90%) |
Jun 15, 2015 | 5.090 | 5.260 | 5.010 | 5.250 | 25,391 | +0.05(+0.96%) |
Jun 12, 2015 | 5.430 | 5.430 | 5.020 | 5.200 | 15,155 | -0.29(-5.28%) |
Jun 11, 2015 | 5.500 | 5.560 | 5.480 | 5.490 | 14,464 | -0.06(-1.08%) |
Jun 10, 2015 | 5.550 | 5.650 | 5.550 | 5.550 | 6,604 | -0.09(-1.60%) |
Jun 09, 2015 | 5.560 | 5.700 | 5.560 | 5.640 | 3,511 | -0.01(-0.18%) |
Jun 08, 2015 | 5.550 | 5.753 | 5.550 | 5.650 | 6,640 | -0.12(-2.11%) |
Jun 05, 2015 | 5.500 | 5.772 | 5.500 | 5.772 | 9,049 | +0.36(+6.69%) |
Jun 04, 2015 | 5.900 | 5.900 | 5.402 | 5.410 | 14,565 | -0.44(-7.52%) |
Jun 03, 2015 | 5.950 | 5.950 | 5.820 | 5.850 | 15,074 | -0.01(-0.17%) |
Jun 02, 2015 | 5.890 | 6.180 | 5.820 | 5.860 | 93,000 | +0.04(+0.69%) |