Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.488 | 4.775 | 4.488 | 4.724 | 37,514 | +0.22(+4.80%) |
Aug 28, 2015 | 4.616 | 4.616 | 4.488 | 4.508 | 33,468 | -0.13(-2.88%) |
Aug 27, 2015 | 4.310 | 4.660 | 4.234 | 4.641 | 91,424 | +0.01(+0.28%) |
Aug 26, 2015 | 4.775 | 4.877 | 4.463 | 4.628 | 55,584 | -0.08(-1.62%) |
Aug 25, 2015 | 5.049 | 5.049 | 4.667 | 4.705 | 41,872 | -0.20(-4.03%) |
Aug 24, 2015 | 5.049 | 5.163 | 4.902 | 4.902 | 71,723 | -0.23(-4.47%) |
Aug 21, 2015 | 5.100 | 5.188 | 5.100 | 5.131 | 33,214 | -0.04(-0.84%) |
Aug 20, 2015 | 5.094 | 5.274 | 5.094 | 5.175 | 11,538 | +0.06(+1.09%) |
Aug 19, 2015 | 5.020 | 5.225 | 5.020 | 5.119 | 61,129 | +0.01(+0.24%) |
Aug 18, 2015 | 5.076 | 5.256 | 5.063 | 5.107 | 12,449 | +0.01(+0.12%) |
Aug 17, 2015 | 5.020 | 5.119 | 4.970 | 5.100 | 59,593 | +0.08(+1.61%) |
Aug 14, 2015 | 5.057 | 5.156 | 4.926 | 5.020 | 77,147 | -0.06(-1.22%) |
Aug 13, 2015 | 4.970 | 5.156 | 4.815 | 5.082 | 96,444 | +0.09(+1.87%) |
Aug 12, 2015 | 3.640 | 5.026 | 3.640 | 4.989 | 103,950 | -0.06(-1.23%) |
Aug 11, 2015 | 5.262 | 5.324 | 4.877 | 5.051 | 105,883 | -0.20(-3.79%) |
Aug 10, 2015 | 5.361 | 5.405 | 5.225 | 5.249 | 46,365 | -0.11(-1.97%) |
Aug 07, 2015 | 5.523 | 5.554 | 5.249 | 5.355 | 34,027 | -0.18(-3.25%) |
Aug 06, 2015 | 6.076 | 6.130 | 5.504 | 5.535 | 85,004 | -0.52(-8.62%) |
Aug 05, 2015 | 5.709 | 6.164 | 5.709 | 6.057 | 38,083 | +0.39(+6.91%) |
Aug 04, 2015 | 5.653 | 5.691 | 5.635 | 5.666 | 9,366 | +0.02(+0.33%) |
Aug 03, 2015 | 5.678 | 5.678 | 5.573 | 5.647 | 13,732 | -0.01(-0.22%) |
Jul 31, 2015 | 5.734 | 5.840 | 5.659 | 5.659 | 36,018 | -0.18(-3.09%) |
Jul 30, 2015 | 5.858 | 5.911 | 5.809 | 5.840 | 17,492 | -0.10(-1.67%) |
Jul 29, 2015 | 5.846 | 5.976 | 5.840 | 5.939 | 22,727 | +0.09(+1.49%) |
Jul 28, 2015 | 5.846 | 5.871 | 5.765 | 5.852 | 20,356 | -0.07(-1.26%) |
Jul 27, 2015 | 5.585 | 6.088 | 5.498 | 5.927 | 162,460 | +0.35(+6.24%) |
Jul 24, 2015 | 6.113 | 6.113 | 5.566 | 5.579 | 32,745 | -0.50(-8.27%) |
Jul 23, 2015 | 6.610 | 6.660 | 5.964 | 6.082 | 88,098 | -0.46(-7.03%) |
Jul 22, 2015 | 6.169 | 6.585 | 6.094 | 6.542 | 75,420 | +0.32(+5.19%) |
Jul 21, 2015 | 6.250 | 6.368 | 6.156 | 6.219 | 11,423 | -0.04(-0.60%) |
Jul 20, 2015 | 6.430 | 6.430 | 6.237 | 6.256 | 7,581 | -0.13(-2.04%) |
Jul 17, 2015 | 6.616 | 6.619 | 6.386 | 6.386 | 26,841 | -0.25(-3.75%) |
Jul 16, 2015 | 6.908 | 6.908 | 6.591 | 6.635 | 28,195 | -0.19(-2.82%) |
Jul 15, 2015 | 6.716 | 6.827 | 6.716 | 6.827 | 10,743 | -0.01(-0.09%) |
Jul 14, 2015 | 6.834 | 6.865 | 6.790 | 6.834 | 47,200 | +0.02(+0.27%) |
Jul 13, 2015 | 6.821 | 6.834 | 6.794 | 6.815 | 8,202 | +0.05(+0.73%) |
Jul 10, 2015 | 6.933 | 7.045 | 6.728 | 6.765 | 24,549 | -0.09(-1.27%) |
Jul 09, 2015 | 6.927 | 6.927 | 6.834 | 6.852 | 14,469 | +0.01(+0.18%) |
Jul 08, 2015 | 6.945 | 6.952 | 6.722 | 6.840 | 21,449 | -0.19(-2.74%) |
Jul 07, 2015 | 7.169 | 7.179 | 6.989 | 7.032 | 28,967 | -0.14(-1.91%) |
Jul 06, 2015 | 7.237 | 7.312 | 7.144 | 7.169 | 18,561 | -0.14(-1.87%) |
Jul 02, 2015 | 7.306 | 7.306 | 7.306 | 7.306 | 8,692 | -0.02(-0.25%) |
Jul 01, 2015 | 7.517 | 7.517 | 7.188 | 7.324 | 26,480 | -0.03(-0.42%) |
Jun 30, 2015 | 7.517 | 7.517 | 7.355 | 7.355 | 14,311 | -0.16(-2.15%) |
Jun 29, 2015 | 7.480 | 7.629 | 7.418 | 7.517 | 37,460 | -0.12(-1.63%) |
Jun 26, 2015 | 7.449 | 7.641 | 7.371 | 7.641 | 149,718 | +0.18(+2.41%) |
Jun 25, 2015 | 7.486 | 7.517 | 7.405 | 7.461 | 33,888 | +0.04(+0.59%) |
Jun 24, 2015 | 7.349 | 7.430 | 7.349 | 7.418 | 48,775 | +0.07(+0.93%) |
Jun 23, 2015 | 7.598 | 7.598 | 7.343 | 7.349 | 19,929 | -0.18(-2.39%) |
Jun 22, 2015 | 7.455 | 7.529 | 7.424 | 7.529 | 5,020 | +0.06(+0.75%) |
Jun 19, 2015 | 7.573 | 7.573 | 7.404 | 7.473 | 28,803 | -0.07(-0.99%) |
Jun 18, 2015 | 7.573 | 7.579 | 7.449 | 7.548 | 17,648 | +0.04(+0.58%) |
Jun 17, 2015 | 7.505 | 7.529 | 7.430 | 7.505 | 16,167 | +0.02(+0.33%) |
Jun 16, 2015 | 7.424 | 7.498 | 7.387 | 7.480 | 9,991 | +0.11(+1.52%) |
Jun 15, 2015 | 7.362 | 7.424 | 7.333 | 7.368 | 15,699 | -0.06(-0.75%) |
Jun 12, 2015 | 7.418 | 7.436 | 7.368 | 7.424 | 8,104 | -0.02(-0.25%) |
Jun 11, 2015 | 7.442 | 7.517 | 7.380 | 7.442 | 18,675 | +0.00(+0.00%) |
Jun 10, 2015 | 7.387 | 7.455 | 7.343 | 7.442 | 24,938 | +0.12(+1.70%) |
Jun 09, 2015 | 7.281 | 7.349 | 7.281 | 7.318 | 20,843 | +0.00(+0.00%) |
Jun 08, 2015 | 7.306 | 7.362 | 7.275 | 7.318 | 11,678 | -0.04(-0.59%) |
Jun 05, 2015 | 7.219 | 7.362 | 7.206 | 7.362 | 22,237 | +0.08(+1.11%) |
Jun 04, 2015 | 7.182 | 7.300 | 7.175 | 7.281 | 10,730 | +0.03(+0.43%) |
Jun 03, 2015 | 7.150 | 7.250 | 7.150 | 7.250 | 31,794 | +0.08(+1.13%) |
Jun 02, 2015 | 7.163 | 7.194 | 7.070 | 7.169 | 32,689 | -0.04(-0.52%) |