Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.790 | 4.880 | 4.570 | 4.670 | 448,154 | -0.12(-2.51%) |
Aug 28, 2015 | 4.900 | 5.100 | 4.765 | 4.790 | 577,610 | -0.01(-0.21%) |
Aug 27, 2015 | 4.500 | 4.880 | 4.430 | 4.800 | 458,586 | +0.37(+8.35%) |
Aug 26, 2015 | 4.370 | 4.540 | 4.250 | 4.430 | 170,971 | +0.11(+2.55%) |
Aug 25, 2015 | 4.410 | 4.625 | 4.310 | 4.320 | 356,091 | +0.12(+2.86%) |
Aug 24, 2015 | 4.200 | 4.510 | 4.110 | 4.200 | 500,574 | -0.29(-6.46%) |
Aug 21, 2015 | 4.500 | 4.620 | 4.320 | 4.490 | 486,516 | -0.02(-0.44%) |
Aug 20, 2015 | 4.660 | 4.730 | 4.400 | 4.510 | 476,943 | -0.19(-4.04%) |
Aug 19, 2015 | 4.640 | 4.800 | 4.640 | 4.700 | 311,923 | -0.07(-1.47%) |
Aug 18, 2015 | 4.860 | 4.930 | 4.728 | 4.770 | 294,715 | -0.08(-1.65%) |
Aug 17, 2015 | 4.760 | 4.950 | 4.660 | 4.850 | 363,796 | +0.02(+0.41%) |
Aug 14, 2015 | 4.980 | 5.020 | 4.780 | 4.830 | 264,104 | -0.19(-3.78%) |
Aug 13, 2015 | 4.930 | 5.050 | 4.840 | 5.020 | 281,607 | +0.07(+1.41%) |
Aug 12, 2015 | 4.940 | 5.010 | 4.850 | 4.950 | 305,107 | -0.03(-0.60%) |
Aug 11, 2015 | 4.900 | 5.090 | 4.850 | 4.980 | 436,893 | +0.04(+0.81%) |
Aug 10, 2015 | 4.780 | 5.000 | 4.780 | 4.940 | 369,725 | +0.18(+3.78%) |
Aug 07, 2015 | 4.850 | 5.140 | 4.760 | 4.760 | 2,162,594 | -0.75(-13.61%) |
Aug 06, 2015 | 5.760 | 5.790 | 5.510 | 5.510 | 282,306 | -0.27(-4.67%) |
Aug 05, 2015 | 6.140 | 6.330 | 5.750 | 5.780 | 377,662 | -0.30(-4.93%) |
Aug 04, 2015 | 5.590 | 6.170 | 5.375 | 6.080 | 531,425 | +0.46(+8.19%) |
Aug 03, 2015 | 5.650 | 5.850 | 4.930 | 5.620 | 1,262,647 | -0.01(-0.18%) |
Jul 31, 2015 | 5.600 | 6.050 | 5.550 | 5.630 | 570,200 | +0.51(+9.96%) |
Jul 30, 2015 | 4.970 | 5.350 | 4.960 | 5.120 | 286,626 | +0.10(+1.99%) |
Jul 29, 2015 | 5.010 | 5.100 | 4.930 | 5.020 | 177,933 | -0.03(-0.59%) |
Jul 28, 2015 | 5.050 | 5.173 | 4.930 | 5.050 | 170,040 | +0.00(+0.00%) |
Jul 27, 2015 | 5.180 | 5.260 | 5.000 | 5.050 | 147,153 | -0.18(-3.44%) |
Jul 24, 2015 | 5.190 | 5.345 | 5.150 | 5.230 | 263,684 | +0.01(+0.19%) |
Jul 23, 2015 | 5.270 | 5.430 | 5.180 | 5.220 | 153,704 | -0.05(-0.95%) |
Jul 22, 2015 | 5.210 | 5.310 | 5.150 | 5.270 | 175,272 | -0.07(-1.31%) |
Jul 21, 2015 | 5.250 | 5.430 | 5.200 | 5.340 | 179,209 | +0.08(+1.52%) |
Jul 20, 2015 | 5.400 | 5.474 | 5.230 | 5.260 | 191,489 | -0.15(-2.77%) |
Jul 17, 2015 | 5.600 | 5.670 | 5.340 | 5.410 | 390,702 | -0.24(-4.25%) |
Jul 16, 2015 | 5.700 | 5.760 | 5.570 | 5.650 | 122,497 | -0.02(-0.35%) |
Jul 15, 2015 | 5.960 | 5.980 | 5.570 | 5.670 | 341,881 | -0.30(-5.03%) |
Jul 14, 2015 | 5.560 | 6.100 | 5.560 | 5.970 | 452,748 | +0.42(+7.57%) |
Jul 13, 2015 | 5.620 | 5.630 | 5.450 | 5.550 | 117,538 | +0.02(+0.36%) |
Jul 10, 2015 | 5.360 | 5.650 | 5.335 | 5.530 | 167,096 | +0.20(+3.75%) |
Jul 09, 2015 | 5.490 | 5.608 | 5.260 | 5.330 | 280,437 | -0.12(-2.20%) |
Jul 08, 2015 | 5.650 | 5.650 | 5.400 | 5.450 | 164,580 | -0.23(-4.05%) |
Jul 07, 2015 | 5.710 | 5.710 | 5.360 | 5.680 | 419,334 | -0.06(-1.05%) |
Jul 06, 2015 | 5.820 | 5.960 | 5.640 | 5.740 | 279,554 | -0.15(-2.55%) |
Jul 02, 2015 | 5.720 | 5.890 | 5.890 | 5.890 | 255,500 | +0.14(+2.43%) |
Jul 01, 2015 | 5.960 | 5.990 | 5.720 | 5.750 | 120,375 | -0.13(-2.21%) |
Jun 30, 2015 | 5.620 | 5.980 | 5.620 | 5.880 | 310,635 | +0.31(+5.57%) |
Jun 29, 2015 | 5.800 | 6.010 | 5.570 | 5.570 | 451,088 | -0.43(-7.17%) |
Jun 26, 2015 | 6.190 | 6.190 | 5.800 | 6.000 | 409,382 | -0.20(-3.23%) |
Jun 25, 2015 | 6.400 | 6.470 | 6.150 | 6.200 | 296,144 | -0.15(-2.36%) |
Jun 24, 2015 | 6.290 | 6.500 | 6.220 | 6.350 | 328,195 | -0.04(-0.63%) |
Jun 23, 2015 | 6.150 | 6.450 | 6.070 | 6.390 | 354,028 | +0.23(+3.73%) |
Jun 22, 2015 | 6.430 | 6.440 | 6.080 | 6.160 | 345,320 | -0.25(-3.90%) |
Jun 19, 2015 | 6.190 | 6.470 | 6.020 | 6.410 | 537,326 | +0.20(+3.22%) |
Jun 18, 2015 | 6.310 | 6.388 | 6.150 | 6.210 | 275,312 | -0.10(-1.58%) |
Jun 17, 2015 | 6.080 | 6.400 | 6.020 | 6.310 | 331,304 | +0.22(+3.61%) |
Jun 16, 2015 | 6.130 | 6.230 | 6.020 | 6.090 | 170,985 | -0.03(-0.49%) |
Jun 15, 2015 | 6.120 | 6.237 | 6.020 | 6.120 | 196,752 | -0.05(-0.81%) |
Jun 12, 2015 | 6.190 | 6.290 | 6.090 | 6.170 | 236,577 | -0.08(-1.28%) |
Jun 11, 2015 | 6.510 | 6.510 | 6.190 | 6.250 | 414,989 | -0.21(-3.25%) |
Jun 10, 2015 | 6.370 | 6.500 | 6.130 | 6.460 | 649,347 | +0.09(+1.41%) |
Jun 09, 2015 | 6.360 | 6.470 | 6.250 | 6.370 | 475,856 | -0.03(-0.47%) |
Jun 08, 2015 | 7.000 | 7.020 | 6.330 | 6.400 | 1,194,724 | -0.72(-10.11%) |
Jun 05, 2015 | 6.290 | 7.130 | 6.260 | 7.120 | 1,861,308 | +0.77(+12.13%) |
Jun 04, 2015 | 6.530 | 6.560 | 6.020 | 6.350 | 857,996 | -0.22(-3.35%) |
Jun 03, 2015 | 5.780 | 6.678 | 5.750 | 6.570 | 2,598,638 | +1.06(+19.24%) |
Jun 02, 2015 | 5.980 | 5.980 | 5.480 | 5.510 | 778,362 | -0.20(-3.50%) |