Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.471 | 4.501 | 4.413 | 4.457 | 7,323,047 | -0.08(-1.77%) |
Aug 28, 2015 | 4.515 | 4.544 | 4.493 | 4.537 | 6,707,919 | -0.02(-0.48%) |
Aug 27, 2015 | 4.486 | 4.559 | 4.464 | 4.559 | 14,265,093 | +0.11(+2.47%) |
Aug 26, 2015 | 4.457 | 4.464 | 4.354 | 4.449 | 9,514,953 | +0.08(+1.84%) |
Aug 25, 2015 | 4.544 | 4.552 | 4.361 | 4.369 | 12,792,439 | +0.01(+0.17%) |
Aug 24, 2015 | 4.376 | 4.522 | 4.303 | 4.361 | 18,502,924 | -0.19(-4.18%) |
Aug 21, 2015 | 4.676 | 4.702 | 4.552 | 4.552 | 18,756,928 | -0.10(-2.20%) |
Aug 20, 2015 | 4.720 | 4.727 | 4.640 | 4.654 | 8,800,141 | -0.08(-1.70%) |
Aug 19, 2015 | 4.735 | 4.779 | 4.705 | 4.735 | 5,305,855 | -0.03(-0.61%) |
Aug 18, 2015 | 4.786 | 4.786 | 4.735 | 4.764 | 7,213,655 | -0.03(-0.61%) |
Aug 17, 2015 | 4.742 | 4.801 | 4.735 | 4.793 | 5,733,134 | -0.04(-0.76%) |
Aug 14, 2015 | 4.815 | 4.844 | 4.793 | 4.830 | 10,104,207 | -0.02(-0.45%) |
Aug 13, 2015 | 4.874 | 4.881 | 4.852 | 4.852 | 6,022,191 | -0.10(-1.92%) |
Aug 12, 2015 | 4.918 | 4.947 | 4.874 | 4.947 | 8,411,914 | -0.03(-0.59%) |
Aug 11, 2015 | 5.027 | 5.035 | 4.940 | 4.976 | 26,537,868 | -0.09(-1.73%) |
Aug 10, 2015 | 4.998 | 5.064 | 4.991 | 5.064 | 5,370,518 | +0.12(+2.37%) |
Aug 07, 2015 | 4.925 | 4.969 | 4.918 | 4.947 | 4,371,342 | -0.01(-0.29%) |
Aug 06, 2015 | 4.954 | 4.976 | 4.932 | 4.962 | 5,744,086 | +0.01(+0.30%) |
Aug 05, 2015 | 4.962 | 4.998 | 4.925 | 4.947 | 4,047,562 | +0.03(+0.60%) |
Aug 04, 2015 | 4.932 | 4.947 | 4.903 | 4.918 | 5,871,793 | -0.06(-1.18%) |
Aug 03, 2015 | 5.013 | 5.027 | 4.962 | 4.976 | 6,107,568 | -0.01(-0.15%) |
Jul 31, 2015 | 4.962 | 5.031 | 4.940 | 4.984 | 9,551,971 | +0.02(+0.44%) |
Jul 30, 2015 | 4.998 | 5.005 | 4.920 | 4.962 | 14,256,954 | -0.23(-4.37%) |
Jul 29, 2015 | 5.123 | 5.203 | 5.115 | 5.188 | 6,001,569 | +0.03(+0.64%) |
Jul 28, 2015 | 5.156 | 5.186 | 5.123 | 5.156 | 3,743,597 | +0.05(+1.00%) |
Jul 27, 2015 | 5.156 | 5.170 | 5.090 | 5.105 | 7,643,968 | -0.04(-0.85%) |
Jul 24, 2015 | 5.199 | 5.221 | 5.138 | 5.148 | 6,546,225 | -0.11(-2.07%) |
Jul 23, 2015 | 5.294 | 5.315 | 5.236 | 5.257 | 6,009,445 | -0.03(-0.55%) |
Jul 22, 2015 | 5.272 | 5.308 | 5.250 | 5.286 | 6,488,178 | +0.02(+0.41%) |
Jul 21, 2015 | 5.265 | 5.301 | 5.243 | 5.265 | 8,269,333 | -0.01(-0.28%) |
Jul 20, 2015 | 5.272 | 5.297 | 5.257 | 5.279 | 5,579,842 | +0.02(+0.41%) |
Jul 17, 2015 | 5.294 | 5.301 | 5.236 | 5.257 | 3,836,555 | -0.05(-0.96%) |
Jul 16, 2015 | 5.301 | 5.330 | 5.279 | 5.308 | 6,280,567 | +0.09(+1.81%) |
Jul 15, 2015 | 5.236 | 5.250 | 5.199 | 5.214 | 4,728,617 | -0.01(-0.28%) |
Jul 14, 2015 | 5.207 | 5.243 | 5.185 | 5.228 | 4,947,342 | -0.03(-0.55%) |
Jul 13, 2015 | 5.286 | 5.296 | 5.236 | 5.257 | 7,939,071 | +0.01(+0.28%) |
Jul 10, 2015 | 5.257 | 5.272 | 5.203 | 5.243 | 23,502,720 | +0.29(+5.87%) |
Jul 09, 2015 | 5.018 | 5.032 | 4.938 | 4.952 | 13,164,374 | +0.13(+2.71%) |
Jul 08, 2015 | 4.865 | 4.880 | 4.807 | 4.822 | 10,256,911 | -0.11(-2.21%) |
Jul 07, 2015 | 4.829 | 4.974 | 4.749 | 4.931 | 21,002,928 | +0.01(+0.15%) |
Jul 06, 2015 | 4.880 | 4.974 | 4.865 | 4.923 | 20,504,984 | -0.20(-3.83%) |
Jul 02, 2015 | 5.112 | 5.119 | 5.119 | 5.119 | 4,963,157 | +0.01(+0.14%) |
Jul 01, 2015 | 5.156 | 5.163 | 5.090 | 5.112 | 9,105,205 | +0.02(+0.43%) |
Jun 30, 2015 | 5.185 | 5.199 | 5.047 | 5.090 | 25,741,736 | +0.01(+0.14%) |
Jun 29, 2015 | 5.156 | 5.207 | 5.076 | 5.083 | 25,853,074 | -0.38(-7.04%) |
Jun 26, 2015 | 5.479 | 5.526 | 5.432 | 5.468 | 6,092,354 | +0.05(+0.94%) |
Jun 25, 2015 | 5.424 | 5.446 | 5.374 | 5.417 | 4,886,502 | +0.00(+0.00%) |
Jun 24, 2015 | 5.421 | 5.453 | 5.403 | 5.417 | 5,389,988 | -0.07(-1.19%) |
Jun 23, 2015 | 5.533 | 5.548 | 5.475 | 5.482 | 6,045,270 | -0.04(-0.66%) |
Jun 22, 2015 | 5.511 | 5.606 | 5.504 | 5.519 | 16,121,626 | +0.26(+4.97%) |
Jun 19, 2015 | 5.279 | 5.290 | 5.236 | 5.257 | 7,103,220 | -0.01(-0.28%) |
Jun 18, 2015 | 5.214 | 5.388 | 5.199 | 5.272 | 13,412,019 | +0.13(+2.54%) |
Jun 17, 2015 | 5.177 | 5.185 | 5.098 | 5.141 | 7,138,306 | -0.03(-0.56%) |
Jun 16, 2015 | 5.112 | 5.185 | 5.090 | 5.170 | 7,375,312 | -0.03(-0.56%) |
Jun 15, 2015 | 5.134 | 5.207 | 5.116 | 5.199 | 9,858,282 | -0.07(-1.38%) |
Jun 12, 2015 | 5.236 | 5.297 | 5.192 | 5.272 | 6,889,143 | -0.09(-1.63%) |
Jun 11, 2015 | 5.344 | 5.374 | 5.294 | 5.359 | 4,968,306 | +0.01(+0.14%) |
Jun 10, 2015 | 5.301 | 5.395 | 5.286 | 5.352 | 8,884,631 | +0.13(+2.50%) |
Jun 09, 2015 | 5.228 | 5.265 | 5.177 | 5.221 | 6,586,772 | -0.01(-0.14%) |
Jun 08, 2015 | 5.243 | 5.243 | 5.199 | 5.228 | 6,042,868 | -0.01(-0.28%) |
Jun 05, 2015 | 5.221 | 5.301 | 5.192 | 5.243 | 10,351,519 | -0.01(-0.14%) |
Jun 04, 2015 | 5.344 | 5.439 | 5.236 | 5.250 | 9,809,144 | -0.09(-1.63%) |
Jun 03, 2015 | 5.308 | 5.395 | 5.308 | 5.337 | 5,611,174 | +0.07(+1.38%) |
Jun 02, 2015 | 5.279 | 5.294 | 5.243 | 5.265 | 12,769,047 | +0.15(+2.84%) |