Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.610 | 4.820 | 4.410 | 4.640 | 146,491 | -0.07(-1.49%) |
Aug 28, 2015 | 4.710 | 4.800 | 4.660 | 4.710 | 82,952 | -0.04(-0.84%) |
Aug 27, 2015 | 4.750 | 4.829 | 4.560 | 4.750 | 81,277 | +0.04(+0.85%) |
Aug 26, 2015 | 4.730 | 4.790 | 4.550 | 4.710 | 47,129 | +0.06(+1.29%) |
Aug 25, 2015 | 4.960 | 4.990 | 4.640 | 4.650 | 48,901 | -0.12(-2.52%) |
Aug 24, 2015 | 4.530 | 5.100 | 4.530 | 4.770 | 119,709 | -0.10(-2.05%) |
Aug 21, 2015 | 4.970 | 4.978 | 4.820 | 4.870 | 57,653 | -0.14(-2.79%) |
Aug 20, 2015 | 5.000 | 5.150 | 4.950 | 5.010 | 45,635 | -0.06(-1.18%) |
Aug 19, 2015 | 5.200 | 5.250 | 4.990 | 5.070 | 148,237 | -0.18(-3.43%) |
Aug 18, 2015 | 5.250 | 5.250 | 5.140 | 5.250 | 31,484 | +0.00(+0.00%) |
Aug 17, 2015 | 4.990 | 5.290 | 4.920 | 5.250 | 199,032 | +0.01(+0.19%) |
Aug 14, 2015 | 5.450 | 5.470 | 5.210 | 5.240 | 167,383 | -0.12(-2.24%) |
Aug 13, 2015 | 5.370 | 5.480 | 5.248 | 5.360 | 83,477 | +0.03(+0.56%) |
Aug 12, 2015 | 5.400 | 5.500 | 5.221 | 5.330 | 199,150 | -0.17(-3.09%) |
Aug 11, 2015 | 5.150 | 5.500 | 4.580 | 5.500 | 207,245 | +0.33(+6.38%) |
Aug 10, 2015 | 5.350 | 5.670 | 4.938 | 5.170 | 216,000 | +0.37(+7.71%) |
Aug 07, 2015 | 4.500 | 4.920 | 4.500 | 4.800 | 113,948 | +0.05(+1.05%) |
Aug 06, 2015 | 5.080 | 5.080 | 4.570 | 4.750 | 107,532 | -0.41(-7.95%) |
Aug 05, 2015 | 5.050 | 5.330 | 4.950 | 5.160 | 326,896 | +0.11(+2.18%) |
Aug 04, 2015 | 4.960 | 5.110 | 4.900 | 5.050 | 96,025 | +0.11(+2.23%) |
Aug 03, 2015 | 4.790 | 4.980 | 4.760 | 4.940 | 163,926 | +0.25(+5.33%) |
Jul 31, 2015 | 4.710 | 4.720 | 4.590 | 4.690 | 41,442 | -0.03(-0.64%) |
Jul 30, 2015 | 4.700 | 4.720 | 4.500 | 4.720 | 70,539 | +0.19(+4.19%) |
Jul 29, 2015 | 4.560 | 4.620 | 4.430 | 4.530 | 72,238 | +0.02(+0.44%) |
Jul 28, 2015 | 4.650 | 4.678 | 4.440 | 4.510 | 132,927 | -0.08(-1.74%) |
Jul 27, 2015 | 4.230 | 4.650 | 4.220 | 4.590 | 140,142 | +0.35(+8.38%) |
Jul 24, 2015 | 4.270 | 4.370 | 4.210 | 4.235 | 104,686 | -0.01(-0.35%) |
Jul 23, 2015 | 4.270 | 4.350 | 4.180 | 4.250 | 109,790 | +0.02(+0.47%) |
Jul 22, 2015 | 4.030 | 4.300 | 3.950 | 4.230 | 177,367 | +0.28(+7.09%) |
Jul 21, 2015 | 4.010 | 4.090 | 3.950 | 3.950 | 64,374 | -0.03(-0.75%) |
Jul 20, 2015 | 4.120 | 4.120 | 3.950 | 3.980 | 102,494 | -0.03(-0.75%) |
Jul 17, 2015 | 4.000 | 4.060 | 3.930 | 4.010 | 119,476 | +0.00(+0.00%) |
Jul 16, 2015 | 3.940 | 4.060 | 3.920 | 4.010 | 150,115 | +0.02(+0.50%) |
Jul 15, 2015 | 4.000 | 4.040 | 3.890 | 3.990 | 71,552 | -0.01(-0.25%) |
Jul 14, 2015 | 3.930 | 4.010 | 3.900 | 4.000 | 157,962 | +0.04(+1.01%) |
Jul 13, 2015 | 4.010 | 4.030 | 3.950 | 3.960 | 138,056 | +0.01(+0.25%) |
Jul 10, 2015 | 4.090 | 4.090 | 3.940 | 3.950 | 143,313 | -0.04(-1.00%) |
Jul 09, 2015 | 3.860 | 4.020 | 3.840 | 3.990 | 194,384 | +0.17(+4.45%) |
Jul 08, 2015 | 3.710 | 3.935 | 3.510 | 3.820 | 166,654 | +0.10(+2.69%) |
Jul 07, 2015 | 3.930 | 4.010 | 3.700 | 3.720 | 103,990 | -0.24(-6.06%) |
Jul 06, 2015 | 4.100 | 4.210 | 3.910 | 3.960 | 142,109 | -0.19(-4.58%) |
Jul 02, 2015 | 4.120 | 4.150 | 4.150 | 4.150 | 65,800 | +0.04(+0.97%) |
Jul 01, 2015 | 4.240 | 4.430 | 4.040 | 4.110 | 265,685 | +0.11(+2.75%) |
Jun 30, 2015 | 4.040 | 4.090 | 3.966 | 4.000 | 138,675 | -0.02(-0.50%) |
Jun 29, 2015 | 4.050 | 4.230 | 4.010 | 4.020 | 174,140 | +0.00(+0.00%) |
Jun 26, 2015 | 3.890 | 4.160 | 3.750 | 4.020 | 2,713,915 | +0.17(+4.42%) |
Jun 25, 2015 | 3.820 | 3.910 | 3.750 | 3.850 | 128,727 | +0.05(+1.32%) |
Jun 24, 2015 | 3.960 | 4.070 | 3.760 | 3.800 | 173,769 | -0.16(-4.04%) |
Jun 23, 2015 | 3.750 | 3.960 | 3.740 | 3.960 | 83,862 | +0.20(+5.32%) |
Jun 22, 2015 | 3.750 | 3.850 | 3.700 | 3.760 | 149,411 | +0.01(+0.27%) |
Jun 19, 2015 | 3.730 | 3.800 | 3.710 | 3.750 | 66,629 | +0.00(+0.00%) |
Jun 18, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 86,920 | +0.08(+2.18%) |
Jun 17, 2015 | 3.720 | 3.720 | 3.620 | 3.670 | 66,008 | -0.06(-1.61%) |
Jun 16, 2015 | 3.790 | 3.836 | 3.680 | 3.730 | 56,930 | -0.04(-1.06%) |
Jun 15, 2015 | 3.820 | 3.840 | 3.710 | 3.770 | 63,250 | -0.02(-0.53%) |
Jun 12, 2015 | 3.750 | 3.800 | 3.730 | 3.790 | 113,869 | +0.01(+0.26%) |
Jun 11, 2015 | 3.750 | 3.908 | 3.710 | 3.780 | 108,969 | +0.02(+0.53%) |
Jun 10, 2015 | 3.790 | 3.850 | 3.690 | 3.760 | 74,691 | +0.01(+0.27%) |
Jun 09, 2015 | 3.770 | 3.840 | 3.710 | 3.750 | 60,622 | -0.02(-0.53%) |
Jun 08, 2015 | 3.860 | 3.952 | 3.750 | 3.770 | 51,582 | -0.12(-3.08%) |
Jun 05, 2015 | 3.920 | 3.978 | 3.740 | 3.890 | 69,649 | -0.02(-0.51%) |
Jun 04, 2015 | 4.060 | 4.162 | 3.880 | 3.910 | 47,684 | -0.16(-3.93%) |
Jun 03, 2015 | 3.850 | 4.100 | 3.850 | 4.070 | 89,292 | +0.17(+4.36%) |
Jun 02, 2015 | 3.950 | 4.090 | 3.820 | 3.900 | 108,922 | -0.05(-1.27%) |