Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.590 | 3.760 | 3.480 | 3.710 | 89,174 | +0.07(+1.92%) |
Aug 28, 2015 | 3.380 | 3.660 | 3.289 | 3.640 | 144,062 | +0.10(+2.82%) |
Aug 27, 2015 | 3.170 | 3.590 | 3.170 | 3.540 | 304,257 | +0.48(+15.69%) |
Aug 26, 2015 | 3.000 | 3.130 | 2.900 | 3.060 | 275,294 | +0.07(+2.34%) |
Aug 25, 2015 | 3.430 | 3.450 | 2.980 | 2.990 | 396,027 | +0.03(+1.01%) |
Aug 24, 2015 | 3.140 | 3.500 | 2.960 | 2.960 | 595,134 | -0.91(-23.51%) |
Aug 21, 2015 | 4.040 | 4.220 | 3.830 | 3.870 | 301,100 | -0.26(-6.30%) |
Aug 20, 2015 | 4.380 | 4.380 | 4.110 | 4.130 | 90,007 | -0.29(-6.56%) |
Aug 19, 2015 | 4.460 | 4.490 | 4.350 | 4.420 | 127,595 | +0.01(+0.23%) |
Aug 18, 2015 | 4.330 | 4.490 | 4.300 | 4.410 | 132,888 | +0.04(+0.92%) |
Aug 17, 2015 | 4.430 | 4.490 | 4.370 | 4.370 | 44,942 | -0.04(-0.91%) |
Aug 14, 2015 | 4.480 | 4.530 | 4.410 | 4.410 | 26,139 | -0.02(-0.45%) |
Aug 13, 2015 | 4.470 | 4.540 | 4.400 | 4.430 | 111,069 | -0.03(-0.67%) |
Aug 12, 2015 | 4.420 | 4.480 | 4.240 | 4.460 | 180,875 | -0.04(-0.89%) |
Aug 11, 2015 | 4.590 | 4.635 | 4.500 | 4.500 | 48,264 | -0.11(-2.39%) |
Aug 10, 2015 | 4.560 | 4.700 | 4.560 | 4.610 | 170,982 | +0.06(+1.32%) |
Aug 07, 2015 | 4.540 | 4.580 | 4.490 | 4.550 | 56,181 | +0.04(+0.89%) |
Aug 06, 2015 | 4.600 | 4.630 | 4.440 | 4.510 | 162,910 | -0.12(-2.59%) |
Aug 05, 2015 | 4.650 | 4.650 | 4.520 | 4.630 | 129,049 | +0.08(+1.76%) |
Aug 04, 2015 | 4.460 | 4.580 | 4.440 | 4.550 | 132,387 | +0.09(+2.02%) |
Aug 03, 2015 | 4.580 | 4.640 | 4.430 | 4.460 | 126,371 | -0.12(-2.62%) |
Jul 31, 2015 | 4.560 | 4.690 | 4.560 | 4.580 | 128,689 | +0.00(+0.00%) |
Jul 30, 2015 | 4.600 | 4.620 | 4.510 | 4.580 | 176,685 | -0.04(-0.87%) |
Jul 29, 2015 | 4.560 | 4.850 | 4.530 | 4.620 | 225,602 | +0.06(+1.32%) |
Jul 28, 2015 | 4.480 | 4.633 | 4.360 | 4.560 | 183,970 | +0.15(+3.40%) |
Jul 27, 2015 | 4.330 | 4.620 | 4.211 | 4.410 | 402,747 | -0.12(-2.65%) |
Jul 24, 2015 | 5.000 | 5.090 | 4.420 | 4.530 | 556,224 | -0.50(-9.94%) |
Jul 23, 2015 | 5.140 | 5.250 | 5.000 | 5.030 | 147,221 | -0.13(-2.52%) |
Jul 22, 2015 | 4.990 | 5.250 | 4.880 | 5.160 | 199,042 | +0.11(+2.18%) |
Jul 21, 2015 | 4.960 | 5.100 | 4.930 | 5.050 | 132,105 | +0.09(+1.81%) |
Jul 20, 2015 | 5.080 | 5.140 | 4.920 | 4.960 | 187,095 | -0.15(-2.84%) |
Jul 17, 2015 | 5.100 | 5.190 | 5.010 | 5.105 | 460,783 | +0.11(+2.10%) |
Jul 16, 2015 | 4.970 | 5.160 | 4.970 | 5.000 | 248,587 | +0.03(+0.60%) |
Jul 15, 2015 | 5.130 | 5.220 | 4.920 | 4.970 | 270,931 | -0.22(-4.24%) |
Jul 14, 2015 | 4.820 | 5.360 | 4.820 | 5.190 | 389,428 | +0.30(+6.13%) |
Jul 13, 2015 | 4.690 | 4.980 | 4.520 | 4.890 | 551,413 | +0.15(+3.16%) |
Jul 10, 2015 | 5.070 | 5.170 | 4.580 | 4.740 | 659,391 | -0.01(-0.21%) |
Jul 09, 2015 | 4.700 | 4.979 | 4.660 | 4.750 | 615,494 | +0.43(+9.95%) |
Jul 08, 2015 | 4.270 | 4.536 | 4.170 | 4.320 | 416,590 | -0.24(-5.26%) |
Jul 07, 2015 | 4.880 | 4.880 | 4.160 | 4.560 | 1,169,894 | -0.47(-9.34%) |
Jul 06, 2015 | 5.130 | 5.130 | 4.860 | 5.030 | 542,801 | -0.19(-3.64%) |
Jul 02, 2015 | 5.390 | 5.220 | 5.220 | 5.220 | 230,600 | -0.19(-3.51%) |
Jul 01, 2015 | 5.580 | 5.590 | 5.340 | 5.410 | 363,226 | -0.20(-3.57%) |
Jun 30, 2015 | 5.600 | 5.640 | 5.430 | 5.610 | 261,020 | +0.20(+3.70%) |
Jun 29, 2015 | 5.300 | 5.430 | 5.020 | 5.410 | 660,941 | -0.11(-1.99%) |
Jun 26, 2015 | 5.880 | 5.880 | 5.400 | 5.520 | 437,676 | -0.38(-6.44%) |
Jun 25, 2015 | 5.830 | 5.940 | 5.770 | 5.900 | 326,709 | +0.00(+0.00%) |
Jun 24, 2015 | 5.850 | 6.050 | 5.850 | 5.900 | 698,777 | +0.11(+1.90%) |
Jun 23, 2015 | 5.950 | 5.970 | 5.740 | 5.790 | 350,924 | -0.07(-1.19%) |
Jun 22, 2015 | 6.010 | 6.120 | 5.760 | 5.860 | 350,052 | -0.17(-2.82%) |
Jun 19, 2015 | 6.000 | 6.050 | 5.920 | 6.030 | 303,837 | +0.04(+0.67%) |
Jun 18, 2015 | 6.000 | 6.090 | 5.860 | 5.990 | 289,528 | -0.01(-0.17%) |
Jun 17, 2015 | 6.090 | 6.350 | 5.980 | 6.000 | 597,028 | -0.04(-0.66%) |
Jun 16, 2015 | 6.070 | 6.100 | 5.900 | 6.040 | 519,745 | +0.01(+0.17%) |
Jun 15, 2015 | 5.970 | 6.280 | 5.770 | 6.030 | 679,628 | +0.01(+0.17%) |
Jun 12, 2015 | 5.720 | 6.180 | 5.720 | 6.020 | 1,505,830 | +0.20(+3.44%) |
Jun 11, 2015 | 4.990 | 5.940 | 4.990 | 5.820 | 2,300,547 | +0.81(+16.17%) |
Jun 10, 2015 | 5.020 | 5.120 | 4.980 | 5.010 | 370,791 | -0.02(-0.40%) |
Jun 09, 2015 | 4.900 | 5.200 | 4.860 | 5.030 | 454,901 | +0.13(+2.65%) |
Jun 08, 2015 | 5.200 | 5.240 | 4.860 | 4.900 | 656,665 | -0.25(-4.85%) |
Jun 05, 2015 | 5.010 | 5.290 | 4.620 | 5.150 | 1,117,001 | +0.10(+1.98%) |
Jun 04, 2015 | 4.590 | 5.170 | 3.900 | 5.050 | 4,269,392 | +0.38(+8.14%) |
Jun 03, 2015 | 5.980 | 6.060 | 4.660 | 4.670 | 3,713,441 | -1.28(-21.51%) |
Jun 02, 2015 | 5.940 | 6.160 | 5.870 | 5.950 | 514,665 | +0.03(+0.51%) |