Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.142 | 5.280 | 5.100 | 5.180 | 44,210 | +0.01(+0.19%) |
Aug 28, 2015 | 4.900 | 5.190 | 4.880 | 5.170 | 52,162 | +0.26(+5.30%) |
Aug 27, 2015 | 4.420 | 5.150 | 4.330 | 4.910 | 208,040 | +0.56(+12.87%) |
Aug 26, 2015 | 4.430 | 4.490 | 4.220 | 4.350 | 28,904 | +0.11(+2.59%) |
Aug 25, 2015 | 4.360 | 4.540 | 4.180 | 4.240 | 81,658 | -0.01(-0.35%) |
Aug 24, 2015 | 4.250 | 4.470 | 4.111 | 4.255 | 41,421 | -0.23(-5.02%) |
Aug 21, 2015 | 4.490 | 4.660 | 4.330 | 4.480 | 42,299 | -0.10(-2.18%) |
Aug 20, 2015 | 4.640 | 4.640 | 4.412 | 4.580 | 59,343 | -0.06(-1.29%) |
Aug 19, 2015 | 4.790 | 4.994 | 4.610 | 4.640 | 26,054 | -0.06(-1.28%) |
Aug 18, 2015 | 4.890 | 4.890 | 4.660 | 4.700 | 15,736 | -0.22(-4.47%) |
Aug 17, 2015 | 4.530 | 4.985 | 4.460 | 4.920 | 81,046 | +0.35(+7.66%) |
Aug 14, 2015 | 4.390 | 4.570 | 4.300 | 4.570 | 39,923 | +0.17(+3.86%) |
Aug 13, 2015 | 4.710 | 4.760 | 4.130 | 4.400 | 299,040 | -0.33(-6.98%) |
Aug 12, 2015 | 4.470 | 5.200 | 4.440 | 4.730 | 213,708 | +0.40(+9.24%) |
Aug 11, 2015 | 4.110 | 4.535 | 4.110 | 4.330 | 88,056 | +0.18(+4.34%) |
Aug 10, 2015 | 4.250 | 4.260 | 4.000 | 4.150 | 23,986 | -0.14(-3.26%) |
Aug 07, 2015 | 4.330 | 4.340 | 4.150 | 4.290 | 22,914 | -0.08(-1.83%) |
Aug 06, 2015 | 4.245 | 4.420 | 4.030 | 4.370 | 41,426 | +0.13(+3.07%) |
Aug 05, 2015 | 4.320 | 4.320 | 4.195 | 4.240 | 79,341 | -0.01(-0.24%) |
Aug 04, 2015 | 4.490 | 4.490 | 4.250 | 4.250 | 32,099 | -0.20(-4.49%) |
Aug 03, 2015 | 4.670 | 4.700 | 4.350 | 4.450 | 22,038 | -0.19(-4.09%) |
Jul 31, 2015 | 4.710 | 4.750 | 4.590 | 4.640 | 17,443 | -0.09(-1.90%) |
Jul 30, 2015 | 4.760 | 4.780 | 4.590 | 4.730 | 19,768 | -0.07(-1.46%) |
Jul 29, 2015 | 4.470 | 4.810 | 4.470 | 4.800 | 77,852 | +0.30(+6.67%) |
Jul 28, 2015 | 4.570 | 4.570 | 4.260 | 4.500 | 52,729 | +0.00(+0.00%) |
Jul 27, 2015 | 4.750 | 4.750 | 4.480 | 4.500 | 66,960 | -0.28(-5.86%) |
Jul 24, 2015 | 4.860 | 4.860 | 4.700 | 4.780 | 50,672 | -0.07(-1.44%) |
Jul 23, 2015 | 4.910 | 4.920 | 4.740 | 4.850 | 28,728 | -0.02(-0.41%) |
Jul 22, 2015 | 4.780 | 4.960 | 4.780 | 4.870 | 58,885 | +0.03(+0.62%) |
Jul 21, 2015 | 4.890 | 4.908 | 4.760 | 4.840 | 46,068 | -0.08(-1.63%) |
Jul 20, 2015 | 5.030 | 5.060 | 4.880 | 4.920 | 60,387 | -0.17(-3.34%) |
Jul 17, 2015 | 5.200 | 5.200 | 5.040 | 5.090 | 29,953 | -0.10(-1.93%) |
Jul 16, 2015 | 5.100 | 5.190 | 5.030 | 5.190 | 50,428 | +0.10(+1.96%) |
Jul 15, 2015 | 4.980 | 5.210 | 4.980 | 5.090 | 18,757 | -0.09(-1.74%) |
Jul 14, 2015 | 5.160 | 5.210 | 5.090 | 5.180 | 28,754 | +0.04(+0.78%) |
Jul 13, 2015 | 5.260 | 5.300 | 5.110 | 5.140 | 35,630 | -0.13(-2.47%) |
Jul 10, 2015 | 4.940 | 5.290 | 4.820 | 5.270 | 85,624 | +0.38(+7.77%) |
Jul 09, 2015 | 4.770 | 4.990 | 4.710 | 4.890 | 30,903 | +0.20(+4.26%) |
Jul 08, 2015 | 4.720 | 4.750 | 4.600 | 4.690 | 26,092 | -0.08(-1.68%) |
Jul 07, 2015 | 4.930 | 4.950 | 4.630 | 4.770 | 53,108 | -0.19(-3.83%) |
Jul 06, 2015 | 4.980 | 5.050 | 4.840 | 4.960 | 38,317 | +0.00(+0.00%) |
Jul 02, 2015 | 4.930 | 4.960 | 4.960 | 4.960 | 37,900 | +0.01(+0.20%) |
Jul 01, 2015 | 5.020 | 5.050 | 4.850 | 4.950 | 46,523 | -0.02(-0.40%) |
Jun 30, 2015 | 4.960 | 5.091 | 4.892 | 4.970 | 38,961 | +0.03(+0.61%) |
Jun 29, 2015 | 4.970 | 5.020 | 4.820 | 4.940 | 106,164 | -0.05(-1.00%) |
Jun 26, 2015 | 4.860 | 5.200 | 4.850 | 4.990 | 85,131 | +0.21(+4.39%) |
Jun 25, 2015 | 4.860 | 4.860 | 4.680 | 4.780 | 36,873 | -0.10(-2.05%) |
Jun 24, 2015 | 5.000 | 5.110 | 4.850 | 4.880 | 68,849 | -0.12(-2.40%) |
Jun 23, 2015 | 5.030 | 5.120 | 4.890 | 5.000 | 55,313 | -0.02(-0.40%) |
Jun 22, 2015 | 4.580 | 5.020 | 4.578 | 5.020 | 97,691 | +0.44(+9.61%) |
Jun 19, 2015 | 4.930 | 5.060 | 4.580 | 4.580 | 116,919 | -0.34(-6.91%) |
Jun 18, 2015 | 4.900 | 5.000 | 4.772 | 4.920 | 51,204 | +0.00(+0.00%) |
Jun 17, 2015 | 4.975 | 5.020 | 4.840 | 4.920 | 108,490 | -0.09(-1.80%) |
Jun 16, 2015 | 5.060 | 5.100 | 4.820 | 5.010 | 52,299 | -0.03(-0.60%) |
Jun 15, 2015 | 5.100 | 5.100 | 4.860 | 5.040 | 48,873 | -0.06(-1.18%) |
Jun 12, 2015 | 4.890 | 5.120 | 4.880 | 5.100 | 86,457 | +0.15(+3.03%) |
Jun 11, 2015 | 4.800 | 4.960 | 4.780 | 4.950 | 107,008 | +0.19(+3.99%) |
Jun 10, 2015 | 4.800 | 4.870 | 4.730 | 4.760 | 73,859 | -0.03(-0.63%) |
Jun 09, 2015 | 4.828 | 4.828 | 4.680 | 4.790 | 28,071 | +0.07(+1.48%) |
Jun 08, 2015 | 4.790 | 4.880 | 4.720 | 4.720 | 63,538 | -0.11(-2.28%) |
Jun 05, 2015 | 4.700 | 4.910 | 4.670 | 4.830 | 27,248 | +0.10(+2.11%) |
Jun 04, 2015 | 4.810 | 4.870 | 4.670 | 4.730 | 43,790 | -0.13(-2.67%) |
Jun 03, 2015 | 4.930 | 5.096 | 4.830 | 4.860 | 40,633 | -0.02(-0.41%) |
Jun 02, 2015 | 4.840 | 5.040 | 4.830 | 4.880 | 48,069 | +0.00(+0.00%) |