Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.071 | 4.390 | 4.043 | 4.390 | 17,607 | +0.29(+7.20%) |
Aug 28, 2015 | 4.171 | 4.180 | 4.052 | 4.095 | 17,424 | -0.25(-5.80%) |
Aug 27, 2015 | 4.347 | 4.347 | 4.347 | 4.347 | 460 | +0.18(+4.35%) |
Aug 26, 2015 | 4.161 | 4.171 | 4.047 | 4.166 | 8,196 | +0.12(+2.93%) |
Aug 25, 2015 | 4.204 | 4.593 | 4.043 | 4.047 | 25,519 | -0.00(-0.12%) |
Aug 24, 2015 | 4.280 | 4.366 | 3.867 | 4.052 | 46,111 | -0.29(-6.68%) |
Aug 21, 2015 | 4.382 | 4.382 | 4.333 | 4.342 | 3,753 | +0.00(+0.11%) |
Aug 20, 2015 | 4.642 | 4.642 | 4.318 | 4.337 | 30,873 | -0.19(-4.20%) |
Aug 19, 2015 | 4.542 | 4.708 | 4.433 | 4.528 | 66,614 | -0.09(-1.96%) |
Aug 18, 2015 | 4.704 | 4.704 | 4.570 | 4.618 | 4,138 | -0.13(-2.71%) |
Aug 17, 2015 | 4.618 | 4.793 | 4.612 | 4.746 | 8,463 | +0.15(+3.31%) |
Aug 14, 2015 | 4.551 | 4.670 | 4.548 | 4.594 | 8,839 | -0.05(-1.02%) |
Aug 13, 2015 | 4.627 | 4.680 | 4.548 | 4.642 | 10,855 | +0.04(+0.93%) |
Aug 12, 2015 | 4.561 | 4.675 | 4.554 | 4.599 | 11,303 | +0.04(+0.80%) |
Aug 11, 2015 | 4.601 | 4.601 | 4.560 | 4.562 | 1,642 | -0.09(-1.91%) |
Aug 10, 2015 | 4.685 | 4.822 | 4.475 | 4.651 | 77,642 | -0.01(-0.20%) |
Aug 07, 2015 | 4.813 | 4.813 | 4.528 | 4.661 | 18,724 | -0.23(-4.76%) |
Aug 06, 2015 | 4.965 | 4.984 | 4.689 | 4.894 | 20,738 | -0.01(-0.29%) |
Aug 05, 2015 | 4.822 | 4.927 | 4.822 | 4.908 | 7,226 | +0.07(+1.47%) |
Aug 04, 2015 | 4.813 | 4.960 | 4.813 | 4.837 | 8,810 | -0.04(-0.78%) |
Aug 03, 2015 | 4.827 | 4.970 | 4.818 | 4.875 | 11,509 | +0.10(+1.99%) |
Jul 31, 2015 | 4.547 | 4.780 | 4.547 | 4.780 | 31,874 | -0.02(-0.50%) |
Jul 30, 2015 | 4.613 | 4.979 | 4.613 | 4.803 | 64,074 | +0.10(+2.02%) |
Jul 29, 2015 | 4.651 | 4.708 | 4.518 | 4.708 | 17,611 | +0.12(+2.70%) |
Jul 28, 2015 | 4.816 | 4.816 | 4.547 | 4.585 | 15,622 | -0.12(-2.59%) |
Jul 27, 2015 | 4.789 | 4.789 | 4.699 | 4.706 | 7,744 | -0.06(-1.33%) |
Jul 24, 2015 | 4.761 | 4.770 | 4.686 | 4.770 | 9,367 | +0.02(+0.40%) |
Jul 23, 2015 | 4.770 | 4.770 | 4.613 | 4.751 | 36,052 | -0.04(-0.80%) |
Jul 22, 2015 | 4.765 | 4.790 | 4.765 | 4.790 | 7,262 | -0.06(-1.26%) |
Jul 21, 2015 | 4.837 | 4.941 | 4.746 | 4.851 | 10,229 | -0.01(-0.20%) |
Jul 20, 2015 | 4.979 | 4.979 | 4.818 | 4.861 | 20,002 | -0.09(-1.76%) |
Jul 17, 2015 | 4.965 | 4.965 | 4.948 | 4.948 | 1,518 | -0.01(-0.26%) |
Jul 16, 2015 | 4.875 | 4.960 | 4.851 | 4.960 | 13,362 | +0.02(+0.39%) |
Jul 15, 2015 | 4.827 | 4.975 | 4.794 | 4.941 | 18,831 | -0.00(-0.10%) |
Jul 14, 2015 | 4.899 | 4.951 | 4.810 | 4.946 | 13,223 | +0.00(+0.10%) |
Jul 13, 2015 | 4.899 | 4.946 | 4.865 | 4.941 | 9,609 | +0.11(+2.26%) |
Jul 10, 2015 | 4.765 | 4.913 | 4.765 | 4.832 | 14,094 | -0.14(-2.77%) |
Jul 09, 2015 | 5.165 | 5.165 | 4.880 | 4.970 | 30,202 | -0.05(-0.95%) |
Jul 08, 2015 | 4.941 | 5.075 | 4.941 | 5.017 | 19,603 | +0.07(+1.44%) |
Jul 07, 2015 | 4.941 | 5.041 | 4.941 | 4.946 | 3,225 | -0.01(-0.19%) |
Jul 06, 2015 | 4.941 | 4.956 | 4.941 | 4.956 | 4,432 | -0.06(-1.23%) |
Jul 02, 2015 | 5.046 | 5.017 | 5.017 | 5.017 | 3,364 | +0.00(+0.09%) |
Jul 01, 2015 | 5.041 | 5.075 | 4.965 | 5.013 | 10,319 | +0.01(+0.29%) |
Jun 30, 2015 | 4.965 | 5.046 | 4.965 | 4.998 | 7,487 | -0.00(-0.09%) |
Jun 29, 2015 | 4.994 | 5.003 | 4.946 | 5.003 | 11,095 | -0.09(-1.77%) |
Jun 26, 2015 | 5.283 | 5.308 | 5.094 | 5.094 | 23,049 | -0.13(-2.46%) |
Jun 25, 2015 | 5.231 | 5.317 | 5.217 | 5.222 | 34,250 | +0.00(+0.00%) |
Jun 24, 2015 | 5.170 | 5.222 | 5.170 | 5.222 | 6,167 | +0.13(+2.62%) |
Jun 23, 2015 | 5.255 | 5.260 | 5.089 | 5.089 | 7,514 | +0.00(+0.09%) |
Jun 22, 2015 | 5.193 | 5.289 | 5.079 | 5.084 | 13,686 | +0.01(+0.19%) |
Jun 19, 2015 | 5.208 | 5.336 | 5.075 | 5.075 | 19,037 | -0.11(-2.20%) |
Jun 18, 2015 | 5.246 | 5.362 | 5.179 | 5.189 | 19,182 | -0.06(-1.09%) |
Jun 17, 2015 | 5.177 | 5.246 | 5.146 | 5.246 | 5,717 | +0.05(+0.91%) |
Jun 16, 2015 | 5.136 | 5.198 | 5.070 | 5.198 | 28,213 | +0.07(+1.30%) |
Jun 15, 2015 | 5.122 | 5.165 | 5.084 | 5.132 | 22,752 | -0.02(-0.37%) |
Jun 12, 2015 | 5.136 | 5.151 | 5.075 | 5.151 | 82,301 | -0.01(-0.28%) |
Jun 11, 2015 | 5.127 | 5.203 | 5.127 | 5.165 | 6,301 | +0.01(+0.28%) |
Jun 10, 2015 | 5.268 | 5.268 | 5.062 | 5.151 | 18,595 | -0.06(-1.08%) |
Jun 09, 2015 | 5.258 | 5.282 | 5.099 | 5.207 | 29,656 | -0.14(-2.54%) |
Jun 08, 2015 | 5.258 | 5.343 | 5.258 | 5.343 | 15,394 | +0.08(+1.60%) |
Jun 05, 2015 | 5.268 | 5.362 | 5.258 | 5.258 | 11,116 | -0.05(-0.97%) |
Jun 04, 2015 | 5.347 | 5.365 | 5.310 | 5.310 | 28,376 | -0.06(-1.05%) |
Jun 03, 2015 | 5.352 | 5.380 | 5.347 | 5.366 | 9,908 | +0.00(+0.02%) |
Jun 02, 2015 | 5.353 | 5.365 | 5.347 | 5.365 | 23,219 | +0.01(+0.16%) |