Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.484 | 4.508 | 4.446 | 4.484 | 83,311 | +0.00(+0.00%) |
Aug 28, 2015 | 4.443 | 4.495 | 4.436 | 4.484 | 87,894 | +0.01(+0.31%) |
Aug 27, 2015 | 4.426 | 4.505 | 4.384 | 4.470 | 110,281 | +0.09(+1.97%) |
Aug 26, 2015 | 4.377 | 4.401 | 4.277 | 4.384 | 122,689 | +0.05(+1.19%) |
Aug 25, 2015 | 4.412 | 4.415 | 4.298 | 4.332 | 150,373 | +0.00(+0.08%) |
Aug 24, 2015 | 4.167 | 4.467 | 3.994 | 4.329 | 326,844 | -0.22(-4.92%) |
Aug 21, 2015 | 4.526 | 4.553 | 4.454 | 4.553 | 192,755 | +0.01(+0.15%) |
Aug 20, 2015 | 4.501 | 4.563 | 4.501 | 4.546 | 109,362 | +0.03(+0.76%) |
Aug 19, 2015 | 4.477 | 4.550 | 4.477 | 4.512 | 118,239 | -0.01(-0.30%) |
Aug 18, 2015 | 4.501 | 4.563 | 4.498 | 4.526 | 176,404 | -0.03(-0.61%) |
Aug 17, 2015 | 4.570 | 4.591 | 4.536 | 4.553 | 130,091 | -0.02(-0.38%) |
Aug 14, 2015 | 4.553 | 4.588 | 4.543 | 4.570 | 68,792 | +0.02(+0.38%) |
Aug 13, 2015 | 4.553 | 4.574 | 4.532 | 4.553 | 91,550 | -0.00(-0.08%) |
Aug 12, 2015 | 4.577 | 4.605 | 4.550 | 4.557 | 120,170 | -0.01(-0.30%) |
Aug 11, 2015 | 4.453 | 4.591 | 4.426 | 4.570 | 341,476 | +0.07(+1.45%) |
Aug 10, 2015 | 4.577 | 4.577 | 4.457 | 4.505 | 377,718 | -0.06(-1.28%) |
Aug 07, 2015 | 4.608 | 4.648 | 4.557 | 4.563 | 271,726 | -0.07(-1.49%) |
Aug 06, 2015 | 4.605 | 4.695 | 4.605 | 4.632 | 189,995 | -0.02(-0.37%) |
Aug 05, 2015 | 4.636 | 4.718 | 4.629 | 4.650 | 299,155 | +0.02(+0.37%) |
Aug 04, 2015 | 4.722 | 4.746 | 4.370 | 4.632 | 424,912 | -0.17(-3.59%) |
Aug 03, 2015 | 4.822 | 4.860 | 4.801 | 4.805 | 44,840 | -0.02(-0.36%) |
Jul 31, 2015 | 4.808 | 4.891 | 4.804 | 4.822 | 41,723 | +0.02(+0.43%) |
Jul 30, 2015 | 4.757 | 4.826 | 4.757 | 4.801 | 35,980 | +0.01(+0.22%) |
Jul 29, 2015 | 4.829 | 4.839 | 4.788 | 4.791 | 55,265 | -0.03(-0.71%) |
Jul 28, 2015 | 4.757 | 4.860 | 4.757 | 4.826 | 156,777 | +0.03(+0.58%) |
Jul 27, 2015 | 4.808 | 4.815 | 4.739 | 4.798 | 171,905 | -0.00(-0.07%) |
Jul 24, 2015 | 4.850 | 4.902 | 4.798 | 4.801 | 128,030 | -0.05(-1.07%) |
Jul 23, 2015 | 4.902 | 4.915 | 4.798 | 4.853 | 221,439 | -0.07(-1.47%) |
Jul 22, 2015 | 4.929 | 4.953 | 4.888 | 4.926 | 87,002 | +0.01(+0.14%) |
Jul 21, 2015 | 4.908 | 4.929 | 4.896 | 4.919 | 45,144 | +0.01(+0.21%) |
Jul 20, 2015 | 4.934 | 4.939 | 4.881 | 4.908 | 116,314 | -0.02(-0.49%) |
Jul 17, 2015 | 4.967 | 4.991 | 4.919 | 4.933 | 60,022 | -0.05(-0.97%) |
Jul 16, 2015 | 4.967 | 4.984 | 4.949 | 4.981 | 65,310 | +0.03(+0.63%) |
Jul 15, 2015 | 4.939 | 4.957 | 4.908 | 4.950 | 86,604 | -0.02(-0.42%) |
Jul 14, 2015 | 4.977 | 4.998 | 4.957 | 4.971 | 55,564 | -0.01(-0.14%) |
Jul 13, 2015 | 4.960 | 4.991 | 4.933 | 4.977 | 119,729 | +0.04(+0.84%) |
Jul 10, 2015 | 4.974 | 4.974 | 4.926 | 4.936 | 95,023 | -0.01(-0.14%) |
Jul 09, 2015 | 5.071 | 5.084 | 4.933 | 4.943 | 105,991 | -0.10(-1.98%) |
Jul 08, 2015 | 5.076 | 5.091 | 5.033 | 5.043 | 47,707 | -0.01(-0.20%) |
Jul 07, 2015 | 4.998 | 5.071 | 4.998 | 5.053 | 174,957 | +0.09(+1.88%) |
Jul 06, 2015 | 4.912 | 4.967 | 4.908 | 4.960 | 213,802 | +0.01(+0.21%) |
Jul 02, 2015 | 4.905 | 4.950 | 4.950 | 4.950 | 182,643 | +0.03(+0.56%) |
Jul 01, 2015 | 4.929 | 4.964 | 4.888 | 4.922 | 375,894 | -0.00(-0.07%) |
Jun 30, 2015 | 4.953 | 4.995 | 4.926 | 4.926 | 69,268 | -0.03(-0.56%) |
Jun 29, 2015 | 5.005 | 5.053 | 4.909 | 4.953 | 352,864 | -0.09(-1.78%) |
Jun 26, 2015 | 5.105 | 5.152 | 5.002 | 5.043 | 296,369 | -0.25(-4.76%) |
Jun 25, 2015 | 5.329 | 5.336 | 5.291 | 5.295 | 188,798 | -0.03(-0.65%) |
Jun 24, 2015 | 5.357 | 5.357 | 5.315 | 5.329 | 112,409 | -0.00(-0.06%) |
Jun 23, 2015 | 5.302 | 5.357 | 5.295 | 5.333 | 106,109 | +0.02(+0.39%) |
Jun 22, 2015 | 5.409 | 5.419 | 5.295 | 5.312 | 134,779 | -0.10(-1.79%) |
Jun 19, 2015 | 5.315 | 5.412 | 5.315 | 5.409 | 169,406 | +0.06(+1.16%) |
Jun 18, 2015 | 5.333 | 5.357 | 5.291 | 5.346 | 97,085 | +0.07(+1.24%) |
Jun 17, 2015 | 5.271 | 5.291 | 5.229 | 5.281 | 221,662 | +0.05(+0.99%) |
Jun 16, 2015 | 5.236 | 5.257 | 5.215 | 5.229 | 48,359 | -0.00(-0.07%) |
Jun 15, 2015 | 5.240 | 5.240 | 5.191 | 5.233 | 56,312 | +0.00(+0.00%) |
Jun 12, 2015 | 5.195 | 5.243 | 5.184 | 5.233 | 72,326 | +0.00(+0.07%) |
Jun 11, 2015 | 5.174 | 5.236 | 5.174 | 5.229 | 149,408 | +0.07(+1.34%) |
Jun 10, 2015 | 5.174 | 5.212 | 5.122 | 5.160 | 104,651 | -0.00(-0.07%) |
Jun 09, 2015 | 5.243 | 5.271 | 5.160 | 5.164 | 224,944 | -0.10(-1.90%) |
Jun 08, 2015 | 5.274 | 5.309 | 5.240 | 5.264 | 168,852 | +0.00(+0.00%) |
Jun 05, 2015 | 5.326 | 5.326 | 5.226 | 5.264 | 169,110 | -0.08(-1.48%) |
Jun 04, 2015 | 5.346 | 5.357 | 5.326 | 5.343 | 71,738 | +0.01(+0.13%) |
Jun 03, 2015 | 5.422 | 5.422 | 5.315 | 5.336 | 212,217 | -0.08(-1.53%) |
Jun 02, 2015 | 5.433 | 5.464 | 5.419 | 5.419 | 127,827 | -0.03(-0.51%) |