Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.366 | 4.798 | 4.147 | 4.724 | 3,006,121 | +0.28(+6.20%) |
Aug 28, 2015 | 4.128 | 4.545 | 4.128 | 4.448 | 2,577,785 | +0.24(+5.66%) |
Aug 27, 2015 | 3.852 | 4.209 | 3.777 | 4.209 | 2,773,337 | +0.54(+14.84%) |
Aug 26, 2015 | 3.525 | 3.680 | 3.444 | 3.666 | 2,617,068 | +0.20(+5.74%) |
Aug 25, 2015 | 3.739 | 3.798 | 3.444 | 3.466 | 1,917,844 | +0.00(+0.00%) |
Aug 24, 2015 | 3.474 | 3.806 | 3.348 | 3.466 | 3,493,698 | -0.42(-10.82%) |
Aug 21, 2015 | 4.086 | 4.115 | 3.828 | 3.887 | 3,224,245 | -0.26(-6.23%) |
Aug 20, 2015 | 4.204 | 4.300 | 4.108 | 4.145 | 2,071,352 | -0.04(-0.88%) |
Aug 19, 2015 | 4.470 | 4.499 | 4.130 | 4.182 | 2,354,736 | -0.36(-7.95%) |
Aug 18, 2015 | 4.543 | 4.562 | 4.392 | 4.543 | 1,623,116 | +0.00(+0.00%) |
Aug 17, 2015 | 4.573 | 4.661 | 4.525 | 4.543 | 1,729,310 | -0.13(-2.69%) |
Aug 14, 2015 | 4.765 | 4.927 | 4.610 | 4.669 | 1,533,896 | -0.04(-0.94%) |
Aug 13, 2015 | 4.993 | 4.993 | 4.617 | 4.713 | 2,124,714 | -0.37(-7.26%) |
Aug 12, 2015 | 4.956 | 5.178 | 4.890 | 5.082 | 1,484,782 | +0.16(+3.30%) |
Aug 11, 2015 | 4.956 | 5.045 | 4.735 | 4.919 | 2,268,633 | -0.23(-4.44%) |
Aug 10, 2015 | 4.654 | 5.163 | 4.565 | 5.148 | 2,744,312 | +0.65(+14.43%) |
Aug 07, 2015 | 4.602 | 4.772 | 4.447 | 4.499 | 3,077,801 | +0.01(+0.16%) |
Aug 06, 2015 | 4.285 | 4.492 | 4.197 | 4.492 | 2,488,481 | +0.14(+3.22%) |
Aug 05, 2015 | 4.529 | 4.639 | 4.352 | 4.352 | 1,593,805 | -0.09(-1.99%) |
Aug 04, 2015 | 4.470 | 4.617 | 4.425 | 4.440 | 1,394,118 | -0.01(-0.17%) |
Aug 03, 2015 | 4.521 | 4.617 | 4.447 | 4.447 | 1,134,397 | -0.15(-3.21%) |
Jul 31, 2015 | 4.713 | 4.735 | 4.447 | 4.595 | 3,185,035 | -0.13(-2.66%) |
Jul 30, 2015 | 4.809 | 4.897 | 4.632 | 4.720 | 1,862,251 | -0.12(-2.44%) |
Jul 29, 2015 | 4.624 | 4.883 | 4.551 | 4.838 | 2,483,863 | +0.19(+4.13%) |
Jul 28, 2015 | 4.492 | 4.735 | 4.462 | 4.647 | 1,740,193 | +0.19(+4.30%) |
Jul 27, 2015 | 4.872 | 4.872 | 4.433 | 4.455 | 2,712,553 | -0.51(-10.31%) |
Jul 24, 2015 | 5.106 | 5.113 | 4.901 | 4.967 | 1,566,942 | -0.15(-2.86%) |
Jul 23, 2015 | 5.230 | 5.325 | 4.967 | 5.113 | 2,071,688 | -0.10(-1.96%) |
Jul 22, 2015 | 5.384 | 5.391 | 5.186 | 5.216 | 1,405,218 | -0.25(-4.55%) |
Jul 21, 2015 | 5.369 | 5.570 | 5.347 | 5.464 | 1,493,062 | +0.15(+2.75%) |
Jul 20, 2015 | 5.574 | 5.589 | 5.296 | 5.318 | 1,892,558 | -0.26(-4.59%) |
Jul 17, 2015 | 5.779 | 5.779 | 5.574 | 5.574 | 2,423,550 | -0.23(-3.91%) |
Jul 16, 2015 | 5.910 | 5.947 | 5.786 | 5.801 | 1,062,618 | -0.04(-0.75%) |
Jul 15, 2015 | 6.013 | 6.079 | 5.793 | 5.845 | 1,483,852 | -0.23(-3.73%) |
Jul 14, 2015 | 5.903 | 6.108 | 5.892 | 6.071 | 1,534,987 | +0.15(+2.47%) |
Jul 13, 2015 | 5.932 | 5.984 | 5.808 | 5.925 | 1,241,943 | -0.04(-0.61%) |
Jul 10, 2015 | 5.984 | 6.049 | 5.837 | 5.962 | 1,321,072 | +0.01(+0.25%) |
Jul 09, 2015 | 5.962 | 6.115 | 5.801 | 5.947 | 1,540,142 | +0.13(+2.26%) |
Jul 08, 2015 | 5.896 | 6.071 | 5.728 | 5.815 | 1,209,304 | -0.21(-3.52%) |
Jul 07, 2015 | 5.874 | 6.047 | 5.621 | 6.027 | 2,357,599 | +0.14(+2.36%) |
Jul 06, 2015 | 6.035 | 6.090 | 5.888 | 5.888 | 1,596,829 | -0.41(-6.50%) |
Jul 02, 2015 | 6.181 | 6.298 | 6.298 | 6.298 | 1,197,558 | +0.18(+2.99%) |
Jul 01, 2015 | 6.408 | 6.437 | 6.093 | 6.115 | 1,219,461 | -0.31(-4.89%) |
Jun 30, 2015 | 6.335 | 6.448 | 6.283 | 6.430 | 1,364,080 | +0.17(+2.69%) |
Jun 29, 2015 | 6.452 | 6.547 | 6.262 | 6.262 | 1,925,002 | -0.35(-5.31%) |
Jun 26, 2015 | 6.671 | 6.671 | 6.518 | 6.613 | 931,588 | -0.07(-0.99%) |
Jun 25, 2015 | 6.831 | 6.868 | 6.664 | 6.678 | 780,941 | -0.14(-2.03%) |
Jun 24, 2015 | 6.969 | 7.108 | 6.817 | 6.817 | 1,057,247 | -0.17(-2.50%) |
Jun 23, 2015 | 6.846 | 7.020 | 6.780 | 6.991 | 1,070,234 | +0.15(+2.13%) |
Jun 22, 2015 | 6.817 | 6.940 | 6.708 | 6.846 | 1,083,824 | +0.01(+0.11%) |
Jun 19, 2015 | 6.875 | 6.973 | 6.729 | 6.839 | 1,750,266 | -0.09(-1.36%) |
Jun 18, 2015 | 7.071 | 7.093 | 6.933 | 6.933 | 1,153,668 | -0.06(-0.83%) |
Jun 17, 2015 | 7.028 | 7.130 | 6.882 | 6.991 | 1,029,510 | +0.07(+1.05%) |
Jun 16, 2015 | 6.882 | 6.933 | 6.831 | 6.919 | 1,151,433 | +0.04(+0.53%) |
Jun 15, 2015 | 6.897 | 6.940 | 6.737 | 6.882 | 1,237,295 | -0.09(-1.25%) |
Jun 12, 2015 | 7.079 | 7.188 | 6.940 | 6.969 | 1,246,655 | -0.17(-2.44%) |
Jun 11, 2015 | 7.166 | 7.639 | 7.122 | 7.144 | 2,999,416 | +0.10(+1.45%) |
Jun 10, 2015 | 6.751 | 7.122 | 6.693 | 7.042 | 2,358,827 | +0.51(+7.80%) |
Jun 09, 2015 | 6.628 | 6.759 | 6.526 | 6.533 | 1,184,547 | +0.04(+0.67%) |
Jun 08, 2015 | 6.657 | 6.737 | 6.446 | 6.489 | 1,113,599 | -0.19(-2.83%) |
Jun 05, 2015 | 6.686 | 6.831 | 6.569 | 6.678 | 1,171,777 | -0.02(-0.33%) |
Jun 04, 2015 | 6.853 | 6.868 | 6.700 | 6.700 | 1,173,997 | -0.23(-3.36%) |
Jun 03, 2015 | 7.042 | 7.100 | 6.919 | 6.933 | 1,122,229 | -0.17(-2.36%) |
Jun 02, 2015 | 6.926 | 7.231 | 6.897 | 7.100 | 1,269,778 | +0.23(+3.28%) |