Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.219 | 4.274 | 4.180 | 4.261 | 600,327 | -0.02(-0.46%) |
Aug 28, 2015 | 4.225 | 4.284 | 4.216 | 4.281 | 694,358 | +0.05(+1.08%) |
Aug 27, 2015 | 4.258 | 4.308 | 4.137 | 4.235 | 713,857 | -0.01(-0.15%) |
Aug 26, 2015 | 4.216 | 4.304 | 4.098 | 4.242 | 519,606 | +0.10(+2.36%) |
Aug 25, 2015 | 4.157 | 4.245 | 3.997 | 4.144 | 585,385 | +0.12(+3.00%) |
Aug 24, 2015 | 3.928 | 4.078 | 3.869 | 4.023 | 467,427 | -0.04(-0.88%) |
Aug 21, 2015 | 4.000 | 4.082 | 3.980 | 4.059 | 290,866 | -0.01(-0.24%) |
Aug 20, 2015 | 4.036 | 4.082 | 3.990 | 4.069 | 456,791 | +0.03(+0.65%) |
Aug 19, 2015 | 4.072 | 4.091 | 4.016 | 4.042 | 288,630 | -0.05(-1.12%) |
Aug 18, 2015 | 4.291 | 4.327 | 4.039 | 4.088 | 989,153 | -0.22(-5.15%) |
Aug 17, 2015 | 4.327 | 4.353 | 4.278 | 4.310 | 355,172 | +0.01(+0.15%) |
Aug 14, 2015 | 4.310 | 4.333 | 4.258 | 4.304 | 385,775 | -0.01(-0.23%) |
Aug 13, 2015 | 4.376 | 4.376 | 4.255 | 4.313 | 404,245 | -0.08(-1.71%) |
Aug 12, 2015 | 4.411 | 4.451 | 4.323 | 4.389 | 516,060 | -0.02(-0.52%) |
Aug 11, 2015 | 3.954 | 4.451 | 3.954 | 4.411 | 1,513,617 | +0.52(+13.34%) |
Aug 10, 2015 | 3.876 | 3.935 | 3.687 | 3.892 | 512,290 | +0.04(+1.10%) |
Aug 07, 2015 | 3.850 | 3.886 | 3.817 | 3.850 | 367,642 | -0.01(-0.34%) |
Aug 06, 2015 | 3.945 | 3.977 | 3.837 | 3.863 | 190,260 | -0.06(-1.42%) |
Aug 05, 2015 | 3.938 | 4.242 | 3.860 | 3.918 | 421,355 | +0.01(+0.25%) |
Aug 04, 2015 | 3.974 | 3.990 | 3.899 | 3.909 | 161,877 | -0.05(-1.24%) |
Aug 03, 2015 | 4.131 | 4.137 | 3.879 | 3.958 | 422,703 | -0.16(-3.96%) |
Jul 31, 2015 | 3.931 | 4.131 | 3.918 | 4.121 | 288,109 | +0.21(+5.34%) |
Jul 30, 2015 | 3.889 | 3.941 | 3.847 | 3.912 | 405,580 | +0.00(+0.08%) |
Jul 29, 2015 | 3.833 | 3.945 | 3.709 | 3.909 | 410,208 | +0.09(+2.48%) |
Jul 28, 2015 | 3.951 | 4.114 | 3.771 | 3.814 | 672,026 | -0.12(-3.15%) |
Jul 27, 2015 | 3.987 | 4.078 | 3.886 | 3.938 | 383,264 | -0.08(-2.11%) |
Jul 24, 2015 | 4.294 | 4.310 | 4.007 | 4.023 | 317,865 | -0.28(-6.45%) |
Jul 23, 2015 | 4.333 | 4.359 | 4.235 | 4.300 | 183,939 | -0.04(-0.98%) |
Jul 22, 2015 | 4.294 | 4.362 | 4.265 | 4.343 | 179,333 | +0.04(+0.91%) |
Jul 21, 2015 | 4.359 | 4.392 | 4.294 | 4.304 | 262,366 | -0.07(-1.49%) |
Jul 20, 2015 | 4.454 | 4.467 | 4.327 | 4.369 | 289,625 | -0.10(-2.19%) |
Jul 17, 2015 | 4.421 | 4.470 | 4.406 | 4.467 | 121,225 | +0.03(+0.74%) |
Jul 16, 2015 | 4.493 | 4.545 | 4.366 | 4.434 | 437,997 | -0.05(-1.16%) |
Jul 15, 2015 | 4.575 | 4.575 | 4.395 | 4.487 | 503,274 | -0.08(-1.79%) |
Jul 14, 2015 | 4.473 | 4.591 | 4.473 | 4.568 | 459,162 | +0.11(+2.57%) |
Jul 13, 2015 | 4.444 | 4.477 | 4.425 | 4.454 | 280,037 | +0.01(+0.29%) |
Jul 10, 2015 | 4.425 | 4.457 | 4.372 | 4.441 | 304,631 | +0.02(+0.37%) |
Jul 09, 2015 | 4.438 | 4.503 | 4.310 | 4.425 | 348,367 | -0.06(-1.24%) |
Jul 08, 2015 | 4.516 | 4.536 | 4.359 | 4.480 | 610,332 | -0.05(-1.15%) |
Jul 07, 2015 | 4.529 | 4.545 | 4.434 | 4.532 | 557,648 | -0.00(-0.07%) |
Jul 06, 2015 | 4.529 | 4.542 | 4.493 | 4.536 | 291,095 | +0.00(+0.00%) |
Jul 02, 2015 | 4.552 | 4.536 | 4.536 | 4.536 | 209,474 | +0.01(+0.14%) |
Jul 01, 2015 | 4.558 | 4.558 | 4.438 | 4.529 | 251,454 | +0.00(+0.07%) |
Jun 30, 2015 | 4.408 | 4.598 | 4.408 | 4.526 | 274,919 | +0.07(+1.46%) |
Jun 29, 2015 | 4.473 | 4.490 | 4.327 | 4.460 | 632,728 | -0.02(-0.44%) |
Jun 26, 2015 | 4.503 | 4.545 | 4.340 | 4.480 | 4,952,119 | -0.04(-0.87%) |
Jun 25, 2015 | 4.594 | 4.771 | 4.503 | 4.519 | 305,412 | -0.05(-1.07%) |
Jun 24, 2015 | 4.607 | 5.035 | 4.454 | 4.568 | 316,370 | -0.02(-0.50%) |
Jun 23, 2015 | 4.682 | 4.682 | 4.470 | 4.591 | 402,754 | +0.03(+0.72%) |
Jun 22, 2015 | 4.555 | 4.617 | 4.493 | 4.558 | 155,473 | +0.00(+0.07%) |
Jun 19, 2015 | 4.643 | 4.702 | 4.202 | 4.555 | 581,303 | -0.10(-2.24%) |
Jun 18, 2015 | 4.630 | 4.679 | 4.620 | 4.660 | 172,617 | -0.01(-0.14%) |
Jun 17, 2015 | 4.712 | 4.712 | 4.588 | 4.666 | 440,049 | -0.04(-0.83%) |
Jun 16, 2015 | 4.731 | 4.748 | 4.669 | 4.705 | 151,568 | -0.04(-0.76%) |
Jun 15, 2015 | 4.764 | 4.764 | 4.666 | 4.741 | 325,371 | -0.02(-0.48%) |
Jun 12, 2015 | 4.758 | 4.810 | 4.731 | 4.764 | 258,517 | -0.00(-0.07%) |
Jun 11, 2015 | 4.810 | 4.826 | 4.735 | 4.767 | 295,735 | -0.02(-0.34%) |
Jun 10, 2015 | 4.777 | 4.800 | 4.689 | 4.784 | 372,913 | +0.02(+0.34%) |
Jun 09, 2015 | 4.754 | 4.813 | 4.676 | 4.767 | 303,091 | +0.01(+0.14%) |
Jun 08, 2015 | 4.787 | 4.869 | 4.754 | 4.761 | 355,340 | -0.00(-0.07%) |
Jun 05, 2015 | 4.741 | 4.764 | 4.689 | 4.764 | 167,533 | +0.02(+0.48%) |
Jun 04, 2015 | 4.836 | 4.836 | 4.704 | 4.741 | 333,998 | -0.09(-1.83%) |
Jun 03, 2015 | 4.816 | 4.862 | 4.816 | 4.829 | 187,154 | +0.01(+0.27%) |
Jun 02, 2015 | 4.849 | 4.872 | 4.816 | 4.816 | 242,524 | -0.03(-0.67%) |