Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.870 | 5.266 | 4.807 | 5.208 | 2,951,086 | +0.32(+6.51%) |
Aug 28, 2015 | 4.860 | 4.991 | 4.793 | 4.889 | 2,583,621 | +0.02(+0.40%) |
Aug 27, 2015 | 4.523 | 4.938 | 4.523 | 4.870 | 2,215,864 | +0.41(+9.31%) |
Aug 26, 2015 | 4.533 | 4.552 | 4.320 | 4.455 | 2,694,053 | +0.00(+0.00%) |
Aug 25, 2015 | 4.822 | 4.822 | 4.373 | 4.455 | 3,497,477 | -0.14(-2.94%) |
Aug 24, 2015 | 3.983 | 4.725 | 3.964 | 4.590 | 4,575,399 | +0.36(+8.43%) |
Aug 21, 2015 | 3.973 | 4.340 | 3.973 | 4.234 | 2,867,509 | +0.17(+4.28%) |
Aug 20, 2015 | 4.214 | 4.263 | 4.050 | 4.060 | 1,378,728 | -0.22(-5.18%) |
Aug 19, 2015 | 4.128 | 4.330 | 4.050 | 4.282 | 1,683,290 | +0.15(+3.74%) |
Aug 18, 2015 | 4.330 | 4.417 | 4.128 | 4.128 | 963,873 | -0.19(-4.46%) |
Aug 17, 2015 | 4.253 | 4.407 | 4.234 | 4.320 | 1,529,182 | +0.03(+0.67%) |
Aug 14, 2015 | 4.253 | 4.349 | 4.190 | 4.291 | 1,510,433 | +0.02(+0.45%) |
Aug 13, 2015 | 4.243 | 4.378 | 4.200 | 4.272 | 1,434,929 | -0.02(-0.45%) |
Aug 12, 2015 | 4.060 | 4.369 | 3.944 | 4.291 | 1,965,374 | +0.15(+3.73%) |
Aug 11, 2015 | 4.253 | 4.301 | 4.132 | 4.137 | 2,207,089 | -0.18(-4.24%) |
Aug 10, 2015 | 4.089 | 4.320 | 4.079 | 4.320 | 1,436,649 | +0.26(+6.41%) |
Aug 07, 2015 | 4.070 | 4.156 | 3.935 | 4.060 | 1,531,587 | -0.08(-1.86%) |
Aug 06, 2015 | 4.021 | 4.185 | 3.964 | 4.137 | 1,671,656 | +0.14(+3.62%) |
Aug 05, 2015 | 4.012 | 4.176 | 3.983 | 3.993 | 1,369,137 | -0.02(-0.48%) |
Aug 04, 2015 | 4.118 | 4.185 | 3.954 | 4.012 | 1,260,240 | -0.13(-3.03%) |
Aug 03, 2015 | 4.263 | 4.330 | 4.137 | 4.137 | 1,720,607 | -0.12(-2.72%) |
Jul 31, 2015 | 4.156 | 4.311 | 4.128 | 4.253 | 1,877,490 | +0.15(+3.76%) |
Jul 30, 2015 | 4.205 | 4.407 | 4.050 | 4.099 | 2,551,690 | -0.01(-0.23%) |
Jul 29, 2015 | 3.993 | 4.195 | 3.954 | 4.108 | 2,407,412 | +0.06(+1.43%) |
Jul 28, 2015 | 3.964 | 4.349 | 3.867 | 4.050 | 6,880,646 | -0.69(-14.63%) |
Jul 27, 2015 | 4.793 | 4.918 | 4.677 | 4.745 | 1,746,927 | -0.11(-2.28%) |
Jul 24, 2015 | 4.909 | 5.063 | 4.822 | 4.856 | 1,280,607 | -0.09(-1.85%) |
Jul 23, 2015 | 5.044 | 5.198 | 4.938 | 4.947 | 1,524,239 | -0.06(-1.16%) |
Jul 22, 2015 | 5.169 | 5.169 | 4.909 | 5.005 | 1,773,873 | -0.17(-3.35%) |
Jul 21, 2015 | 5.169 | 5.314 | 5.131 | 5.179 | 947,540 | +0.04(+0.75%) |
Jul 20, 2015 | 5.227 | 5.290 | 5.116 | 5.140 | 1,359,998 | -0.13(-2.38%) |
Jul 17, 2015 | 5.372 | 5.429 | 5.237 | 5.266 | 1,279,359 | -0.14(-2.50%) |
Jul 16, 2015 | 5.487 | 5.545 | 5.323 | 5.401 | 1,253,520 | -0.05(-0.88%) |
Jul 15, 2015 | 5.661 | 5.680 | 5.429 | 5.449 | 1,472,885 | -0.23(-4.07%) |
Jul 14, 2015 | 5.526 | 5.709 | 5.506 | 5.680 | 1,556,412 | +0.15(+2.79%) |
Jul 13, 2015 | 5.536 | 5.574 | 5.420 | 5.526 | 1,085,345 | +0.08(+1.42%) |
Jul 10, 2015 | 5.381 | 5.545 | 5.381 | 5.449 | 1,113,192 | +0.14(+2.73%) |
Jul 09, 2015 | 5.709 | 5.825 | 5.304 | 5.304 | 2,336,791 | -0.33(-5.82%) |
Jul 08, 2015 | 5.536 | 5.661 | 5.401 | 5.632 | 1,912,438 | +0.03(+0.52%) |
Jul 07, 2015 | 5.410 | 5.603 | 5.208 | 5.603 | 1,826,619 | +0.17(+3.20%) |
Jul 06, 2015 | 5.564 | 5.622 | 5.372 | 5.429 | 1,914,887 | -0.20(-3.60%) |
Jul 02, 2015 | 5.709 | 5.632 | 5.632 | 5.632 | 1,012,882 | -0.09(-1.52%) |
Jul 01, 2015 | 5.815 | 5.930 | 5.613 | 5.719 | 1,770,671 | -0.05(-0.84%) |
Jun 30, 2015 | 5.786 | 5.815 | 5.680 | 5.767 | 1,746,229 | +0.08(+1.36%) |
Jun 29, 2015 | 5.844 | 5.883 | 5.690 | 5.690 | 1,230,182 | -0.23(-3.91%) |
Jun 26, 2015 | 6.143 | 6.201 | 5.902 | 5.921 | 3,706,498 | -0.24(-3.91%) |
Jun 25, 2015 | 6.182 | 6.191 | 6.124 | 6.162 | 729,907 | +0.02(+0.31%) |
Jun 24, 2015 | 6.162 | 6.240 | 6.138 | 6.143 | 675,032 | -0.06(-0.93%) |
Jun 23, 2015 | 6.201 | 6.307 | 6.133 | 6.201 | 1,321,241 | -0.06(-0.92%) |
Jun 22, 2015 | 6.162 | 6.288 | 6.133 | 6.259 | 859,829 | +0.15(+2.53%) |
Jun 19, 2015 | 6.191 | 6.201 | 6.076 | 6.104 | 1,378,383 | -0.08(-1.25%) |
Jun 18, 2015 | 6.124 | 6.201 | 6.061 | 6.182 | 917,638 | +0.09(+1.42%) |
Jun 17, 2015 | 6.153 | 6.264 | 6.085 | 6.095 | 914,695 | -0.07(-1.10%) |
Jun 16, 2015 | 6.066 | 6.162 | 6.056 | 6.162 | 647,940 | +0.06(+0.95%) |
Jun 15, 2015 | 6.056 | 6.120 | 5.950 | 6.104 | 902,246 | +0.00(+0.00%) |
Jun 12, 2015 | 6.076 | 6.162 | 6.065 | 6.104 | 1,290,882 | -0.03(-0.47%) |
Jun 11, 2015 | 6.259 | 6.264 | 6.085 | 6.133 | 1,019,366 | -0.12(-1.85%) |
Jun 10, 2015 | 6.162 | 6.307 | 6.162 | 6.249 | 907,983 | +0.13(+2.05%) |
Jun 09, 2015 | 6.182 | 6.201 | 6.090 | 6.124 | 859,951 | -0.04(-0.63%) |
Jun 08, 2015 | 6.375 | 6.403 | 6.148 | 6.162 | 1,411,893 | -0.24(-3.76%) |
Jun 05, 2015 | 6.355 | 6.403 | 6.278 | 6.403 | 798,602 | +0.05(+0.76%) |
Jun 04, 2015 | 6.384 | 6.394 | 6.268 | 6.355 | 1,098,444 | -0.06(-0.90%) |
Jun 03, 2015 | 6.490 | 6.538 | 6.346 | 6.413 | 1,294,441 | -0.02(-0.30%) |
Jun 02, 2015 | 6.548 | 6.606 | 6.413 | 6.432 | 2,256,381 | -0.17(-2.63%) |