Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.750 | 3.960 | 3.750 | 3.960 | 526 | +0.21(+5.60%) |
Aug 28, 2015 | 3.700 | 3.750 | 3.700 | 3.750 | 367 | +0.00(+0.00%) |
Aug 27, 2015 | 3.480 | 3.750 | 3.360 | 3.750 | 1,000 | -0.05(-1.29%) |
Aug 26, 2015 | 3.420 | 3.800 | 3.420 | 3.799 | 21,631 | -0.10(-2.59%) |
Aug 24, 2015 | 3.620 | 3.900 | 3.900 | 3.900 | 10 | +0.00(+0.00%) |
Aug 21, 2015 | 3.900 | 3.927 | 3.620 | 3.900 | 2,039 | -0.06(-1.52%) |
Aug 20, 2015 | 3.830 | 4.060 | 3.610 | 3.960 | 3,523 | -0.05(-1.25%) |
Aug 19, 2015 | 4.049 | 4.060 | 4.000 | 4.010 | 5,843 | -0.10(-2.43%) |
Aug 18, 2015 | 3.890 | 4.110 | 3.880 | 4.110 | 634 | +0.02(+0.49%) |
Aug 17, 2015 | 3.740 | 4.150 | 3.730 | 4.090 | 9,761 | +0.05(+1.24%) |
Aug 13, 2015 | 4.020 | 4.040 | 4.040 | 4.040 | 11 | +0.12(+3.06%) |
Aug 12, 2015 | 3.811 | 4.130 | 3.470 | 3.920 | 14,518 | +0.01(+0.26%) |
Aug 11, 2015 | 3.980 | 4.159 | 3.861 | 3.910 | 8,179 | -0.27(-6.46%) |
Aug 10, 2015 | 3.960 | 4.200 | 3.950 | 4.180 | 4,340 | +0.09(+2.20%) |
Aug 07, 2015 | 4.160 | 4.160 | 4.000 | 4.090 | 734 | +0.09(+2.25%) |
Aug 06, 2015 | 4.170 | 4.170 | 3.920 | 4.000 | 1,144 | -0.04(-0.99%) |
Aug 05, 2015 | 4.110 | 4.110 | 3.940 | 4.040 | 936 | -0.13(-3.12%) |
Aug 04, 2015 | 4.170 | 4.170 | 4.170 | 4.170 | 200 | -0.01(-0.24%) |
Aug 03, 2015 | 4.060 | 4.180 | 3.890 | 4.180 | 3,164 | -0.02(-0.46%) |
Jul 31, 2015 | 3.960 | 4.199 | 3.960 | 4.199 | 1,500 | +0.01(+0.23%) |
Jul 30, 2015 | 4.190 | 4.190 | 3.950 | 4.190 | 2,447 | +0.01(+0.24%) |
Jul 29, 2015 | 4.060 | 4.190 | 4.000 | 4.180 | 16,353 | +0.15(+3.72%) |
Jul 28, 2015 | 4.000 | 4.150 | 4.000 | 4.030 | 4,330 | -0.18(-4.27%) |
Jul 27, 2015 | 4.350 | 4.450 | 4.000 | 4.210 | 3,403 | -0.13(-3.00%) |
Jul 24, 2015 | 4.285 | 4.580 | 4.010 | 4.340 | 1,947 | +0.08(+1.89%) |
Jul 23, 2015 | 4.340 | 4.340 | 3.860 | 4.260 | 8,131 | -0.03(-0.71%) |
Jul 22, 2015 | 4.270 | 4.390 | 4.110 | 4.290 | 9,784 | -0.01(-0.23%) |
Jul 21, 2015 | 5.000 | 5.000 | 4.010 | 4.300 | 38,973 | -0.55(-11.34%) |
Jul 20, 2015 | 4.980 | 5.059 | 4.850 | 4.850 | 3,902 | -0.13(-2.61%) |
Jul 17, 2015 | 4.830 | 5.060 | 4.750 | 4.980 | 2,305 | -0.01(-0.17%) |
Jul 16, 2015 | 4.721 | 4.989 | 4.721 | 4.989 | 1,220 | -0.06(-1.20%) |
Jul 15, 2015 | 4.580 | 5.049 | 4.571 | 5.049 | 6,501 | +0.10(+2.07%) |
Jul 14, 2015 | 5.480 | 5.490 | 4.680 | 4.947 | 20,224 | -0.49(-9.07%) |
Jul 13, 2015 | 5.000 | 5.440 | 4.620 | 5.440 | 1,412 | +0.41(+8.15%) |
Jul 10, 2015 | 5.080 | 5.080 | 4.510 | 5.030 | 19,459 | +0.46(+10.07%) |
Jul 09, 2015 | 4.750 | 4.840 | 4.520 | 4.570 | 13,535 | -0.30(-6.16%) |
Jul 08, 2015 | 4.930 | 4.980 | 4.850 | 4.870 | 11,742 | -0.09(-1.81%) |
Jul 07, 2015 | 5.090 | 5.090 | 4.500 | 4.960 | 7,764 | -0.34(-6.42%) |
Jul 06, 2015 | 5.300 | 5.380 | 5.000 | 5.300 | 2,000 | +0.01(+0.19%) |
Jul 02, 2015 | 5.370 | 5.290 | 5.290 | 5.290 | 600 | +0.11(+2.12%) |
Jul 01, 2015 | 5.400 | 5.400 | 5.180 | 5.180 | 1,238 | -0.21(-3.90%) |
Jun 30, 2015 | 5.450 | 5.450 | 5.130 | 5.390 | 904 | +0.15(+2.87%) |
Jun 29, 2015 | 5.300 | 5.460 | 5.140 | 5.239 | 6,411 | -0.22(-4.04%) |
Jun 26, 2015 | 5.330 | 5.479 | 5.130 | 5.460 | 5,340 | +0.06(+1.11%) |
Jun 25, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 1,111 | -0.08(-1.46%) |
Jun 24, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | -0.02(-0.36%) |
Jun 23, 2015 | 5.530 | 5.530 | 5.260 | 5.500 | 3,001 | +0.16(+3.00%) |
Jun 22, 2015 | 5.430 | 5.600 | 5.340 | 5.340 | 554 | -0.20(-3.61%) |
Jun 19, 2015 | 5.400 | 5.540 | 5.317 | 5.540 | 3,263 | +0.11(+2.03%) |
Jun 18, 2015 | 5.590 | 5.590 | 5.430 | 5.430 | 845 | -0.17(-3.03%) |
Jun 17, 2015 | 5.420 | 5.639 | 5.400 | 5.599 | 2,170 | -0.00(-0.01%) |
Jun 16, 2015 | 5.508 | 5.600 | 5.400 | 5.600 | 785 | -0.01(-0.18%) |
Jun 15, 2015 | 5.450 | 5.640 | 5.400 | 5.610 | 2,714 | +0.17(+3.12%) |
Jun 12, 2015 | 5.600 | 5.600 | 5.440 | 5.440 | 1,201 | -0.18(-3.20%) |
Jun 11, 2015 | 5.620 | 5.620 | 5.620 | 5.620 | 118 | +0.02(+0.36%) |
Jun 10, 2015 | 5.660 | 5.750 | 5.420 | 5.600 | 15,884 | +0.04(+0.72%) |
Jun 09, 2015 | 5.610 | 5.650 | 5.560 | 5.560 | 754 | -0.14(-2.46%) |
Jun 08, 2015 | 5.690 | 5.870 | 5.510 | 5.700 | 4,900 | -0.14(-2.40%) |
Jun 05, 2015 | 5.540 | 5.840 | 5.540 | 5.840 | 400 | +0.06(+1.08%) |
Jun 04, 2015 | 5.670 | 5.777 | 5.601 | 5.777 | 1,696 | +0.06(+1.00%) |
Jun 03, 2015 | 5.650 | 5.730 | 5.600 | 5.720 | 2,177 | +0.06(+1.13%) |
Jun 02, 2015 | 5.680 | 5.680 | 5.656 | 5.656 | 322 | +0.06(+1.00%) |