Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.880 | 4.880 | 4.798 | 4.846 | 8,073 | +0.01(+0.14%) |
Aug 28, 2015 | 4.639 | 4.860 | 4.639 | 4.839 | 16,908 | +0.19(+4.16%) |
Aug 27, 2015 | 4.763 | 4.832 | 4.535 | 4.646 | 25,429 | -0.07(-1.46%) |
Aug 26, 2015 | 4.742 | 4.742 | 4.625 | 4.715 | 12,397 | +0.08(+1.79%) |
Aug 25, 2015 | 5.039 | 5.039 | 4.632 | 4.632 | 20,747 | -0.08(-1.76%) |
Aug 24, 2015 | 4.694 | 4.829 | 4.252 | 4.715 | 49,772 | -0.08(-1.58%) |
Aug 21, 2015 | 4.777 | 4.901 | 4.777 | 4.791 | 29,340 | -0.16(-3.21%) |
Aug 20, 2015 | 4.956 | 5.067 | 4.943 | 4.949 | 10,898 | -0.03(-0.69%) |
Aug 19, 2015 | 5.081 | 5.081 | 4.942 | 4.984 | 14,440 | -0.15(-2.96%) |
Aug 18, 2015 | 5.136 | 5.205 | 5.115 | 5.136 | 12,096 | -0.04(-0.80%) |
Aug 17, 2015 | 4.943 | 5.212 | 4.943 | 5.177 | 19,281 | +0.23(+4.75%) |
Aug 14, 2015 | 4.811 | 4.963 | 4.777 | 4.943 | 12,165 | +0.13(+2.73%) |
Aug 13, 2015 | 4.784 | 4.885 | 4.784 | 4.811 | 3,901 | -0.02(-0.43%) |
Aug 12, 2015 | 4.818 | 4.860 | 4.763 | 4.832 | 8,962 | +0.00(+0.00%) |
Aug 11, 2015 | 4.839 | 4.860 | 4.715 | 4.832 | 15,658 | -0.07(-1.41%) |
Aug 10, 2015 | 4.798 | 4.977 | 4.798 | 4.901 | 32,288 | +0.16(+3.35%) |
Aug 07, 2015 | 4.487 | 4.825 | 4.487 | 4.742 | 60,899 | +0.26(+5.69%) |
Aug 06, 2015 | 4.487 | 4.521 | 4.390 | 4.487 | 36,989 | +0.07(+1.56%) |
Aug 05, 2015 | 4.246 | 4.459 | 4.240 | 4.418 | 53,916 | +0.19(+4.38%) |
Aug 04, 2015 | 4.253 | 4.322 | 4.226 | 4.233 | 89,307 | -0.03(-0.80%) |
Aug 03, 2015 | 4.266 | 4.315 | 4.219 | 4.267 | 61,207 | -0.01(-0.16%) |
Jul 31, 2015 | 4.233 | 4.308 | 4.233 | 4.274 | 71,781 | +0.05(+1.30%) |
Jul 30, 2015 | 4.226 | 4.253 | 4.219 | 4.219 | 40,611 | -0.01(-0.16%) |
Jul 29, 2015 | 3.972 | 4.349 | 3.972 | 4.226 | 110,168 | +0.27(+6.76%) |
Jul 28, 2015 | 3.951 | 3.986 | 3.951 | 3.958 | 13,386 | +0.01(+0.35%) |
Jul 27, 2015 | 4.075 | 4.075 | 3.938 | 3.945 | 11,186 | +0.00(+0.00%) |
Jul 24, 2015 | 4.253 | 4.253 | 3.931 | 3.945 | 70,412 | -0.29(-6.96%) |
Jul 23, 2015 | 4.240 | 4.263 | 4.233 | 4.240 | 22,321 | +0.00(+0.00%) |
Jul 22, 2015 | 4.253 | 4.288 | 4.240 | 4.240 | 7,645 | +0.00(+0.00%) |
Jul 21, 2015 | 4.240 | 4.281 | 4.240 | 4.240 | 11,568 | +0.00(+0.00%) |
Jul 20, 2015 | 4.308 | 4.308 | 4.212 | 4.240 | 11,565 | -0.08(-1.75%) |
Jul 17, 2015 | 4.315 | 4.342 | 4.294 | 4.315 | 12,770 | +0.01(+0.32%) |
Jul 16, 2015 | 4.322 | 4.329 | 4.281 | 4.301 | 14,009 | +0.03(+0.64%) |
Jul 15, 2015 | 4.329 | 4.349 | 4.246 | 4.274 | 22,264 | -0.08(-1.73%) |
Jul 14, 2015 | 4.329 | 4.356 | 4.329 | 4.349 | 10,741 | +0.01(+0.32%) |
Jul 13, 2015 | 4.294 | 4.349 | 4.274 | 4.336 | 9,088 | +0.07(+1.61%) |
Jul 10, 2015 | 4.308 | 4.330 | 4.222 | 4.267 | 38,780 | -0.01(-0.16%) |
Jul 09, 2015 | 4.356 | 4.356 | 4.253 | 4.274 | 14,571 | -0.07(-1.58%) |
Jul 08, 2015 | 4.356 | 4.356 | 4.260 | 4.342 | 10,698 | -0.04(-0.94%) |
Jul 07, 2015 | 4.315 | 4.390 | 4.260 | 4.384 | 16,205 | +0.05(+1.27%) |
Jul 06, 2015 | 4.342 | 4.342 | 4.253 | 4.329 | 10,565 | -0.01(-0.32%) |
Jul 02, 2015 | 4.390 | 4.342 | 4.342 | 4.342 | 4,518 | -0.04(-0.94%) |
Jul 01, 2015 | 4.342 | 4.432 | 4.329 | 4.384 | 11,546 | +0.10(+2.40%) |
Jun 30, 2015 | 4.336 | 4.390 | 4.253 | 4.281 | 44,130 | -0.05(-1.11%) |
Jun 29, 2015 | 4.404 | 4.404 | 4.288 | 4.329 | 29,836 | -0.09(-2.02%) |
Jun 26, 2015 | 4.459 | 4.459 | 4.370 | 4.418 | 67,061 | -0.03(-0.62%) |
Jun 25, 2015 | 4.500 | 4.521 | 4.432 | 4.445 | 22,585 | +0.03(+0.62%) |
Jun 24, 2015 | 4.514 | 4.528 | 4.349 | 4.418 | 55,634 | -0.07(-1.53%) |
Jun 23, 2015 | 4.480 | 4.541 | 4.438 | 4.487 | 35,954 | +0.01(+0.15%) |
Jun 22, 2015 | 4.452 | 4.569 | 4.452 | 4.480 | 31,932 | +0.06(+1.40%) |
Jun 19, 2015 | 4.507 | 4.562 | 4.418 | 4.418 | 128,538 | -0.16(-3.59%) |
Jun 18, 2015 | 4.576 | 4.665 | 4.562 | 4.583 | 40,828 | +0.01(+0.15%) |
Jun 17, 2015 | 4.610 | 4.679 | 4.555 | 4.576 | 22,871 | -0.03(-0.74%) |
Jun 16, 2015 | 4.493 | 4.672 | 4.493 | 4.610 | 21,763 | +0.09(+1.97%) |
Jun 15, 2015 | 4.569 | 4.569 | 4.507 | 4.521 | 29,432 | -0.01(-0.15%) |
Jun 12, 2015 | 4.528 | 4.624 | 4.507 | 4.528 | 29,423 | +0.00(+0.00%) |
Jun 11, 2015 | 4.535 | 4.589 | 4.514 | 4.528 | 40,634 | +0.01(+0.15%) |
Jun 10, 2015 | 4.507 | 4.530 | 4.500 | 4.521 | 40,384 | +0.08(+1.70%) |
Jun 09, 2015 | 4.438 | 4.480 | 4.438 | 4.445 | 16,737 | +0.03(+0.78%) |
Jun 08, 2015 | 4.329 | 4.418 | 4.329 | 4.411 | 40,111 | +0.06(+1.42%) |
Jun 05, 2015 | 4.377 | 4.436 | 4.349 | 4.349 | 25,215 | -0.03(-0.63%) |
Jun 04, 2015 | 4.308 | 4.384 | 4.308 | 4.377 | 29,054 | +0.04(+0.95%) |
Jun 03, 2015 | 4.325 | 4.390 | 4.281 | 4.336 | 38,977 | +0.05(+1.28%) |
Jun 02, 2015 | 4.116 | 4.377 | 4.116 | 4.281 | 36,237 | +0.15(+3.65%) |