Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.454 | 4.654 | 4.454 | 4.625 | 78,893 | +0.17(+3.84%) |
Aug 28, 2015 | 4.424 | 4.535 | 4.424 | 4.454 | 94,583 | +0.04(+0.84%) |
Aug 27, 2015 | 4.424 | 4.469 | 4.402 | 4.417 | 170,145 | -0.01(-0.34%) |
Aug 26, 2015 | 4.335 | 4.461 | 4.231 | 4.431 | 260,746 | +0.17(+4.01%) |
Aug 25, 2015 | 4.387 | 4.387 | 4.246 | 4.260 | 220,223 | -0.04(-1.04%) |
Aug 24, 2015 | 4.193 | 4.424 | 4.149 | 4.305 | 265,921 | +0.06(+1.40%) |
Aug 21, 2015 | 4.216 | 4.260 | 4.186 | 4.246 | 208,111 | +0.01(+0.18%) |
Aug 20, 2015 | 4.238 | 4.275 | 4.193 | 4.238 | 216,609 | +0.00(+0.00%) |
Aug 19, 2015 | 4.164 | 4.275 | 4.164 | 4.238 | 448,649 | +0.05(+1.24%) |
Aug 18, 2015 | 4.089 | 4.186 | 4.089 | 4.186 | 1,398,035 | +0.10(+2.55%) |
Aug 17, 2015 | 4.089 | 4.134 | 4.074 | 4.082 | 396,546 | -0.01(-0.18%) |
Aug 14, 2015 | 4.119 | 4.179 | 4.037 | 4.089 | 377,913 | +0.02(+0.55%) |
Aug 13, 2015 | 4.201 | 4.305 | 4.052 | 4.067 | 4,242,256 | -0.13(-3.19%) |
Aug 12, 2015 | 4.260 | 4.424 | 4.186 | 4.201 | 262,059 | -0.01(-0.18%) |
Aug 11, 2015 | 4.424 | 4.461 | 4.201 | 4.208 | 167,370 | -0.22(-4.87%) |
Aug 10, 2015 | 4.312 | 4.461 | 4.260 | 4.424 | 40,398 | +0.15(+3.48%) |
Aug 07, 2015 | 4.461 | 4.535 | 4.164 | 4.275 | 104,889 | -0.10(-2.21%) |
Aug 06, 2015 | 4.707 | 4.736 | 4.327 | 4.372 | 203,162 | -0.34(-7.26%) |
Aug 05, 2015 | 4.796 | 4.796 | 4.707 | 4.714 | 48,337 | -0.08(-1.71%) |
Aug 04, 2015 | 4.840 | 4.900 | 4.796 | 4.796 | 37,803 | -0.10(-1.98%) |
Aug 03, 2015 | 4.811 | 5.025 | 4.811 | 4.892 | 20,373 | +0.05(+1.07%) |
Jul 31, 2015 | 4.922 | 5.010 | 4.819 | 4.841 | 59,971 | -0.02(-0.45%) |
Jul 30, 2015 | 4.922 | 4.929 | 4.863 | 4.863 | 93,586 | -0.02(-0.45%) |
Jul 29, 2015 | 4.811 | 5.047 | 4.811 | 4.885 | 150,513 | +0.07(+1.53%) |
Jul 28, 2015 | 4.907 | 4.907 | 4.811 | 4.811 | 22,547 | -0.10(-1.95%) |
Jul 27, 2015 | 4.664 | 4.937 | 4.664 | 4.907 | 65,276 | -0.05(-1.04%) |
Jul 24, 2015 | 5.143 | 5.143 | 4.811 | 4.959 | 122,512 | -0.27(-5.08%) |
Jul 23, 2015 | 5.578 | 5.600 | 5.209 | 5.224 | 57,925 | -0.37(-6.59%) |
Jul 22, 2015 | 5.666 | 5.666 | 5.533 | 5.592 | 28,407 | -0.11(-1.94%) |
Jul 21, 2015 | 5.710 | 5.718 | 5.673 | 5.703 | 14,807 | +0.01(+0.13%) |
Jul 20, 2015 | 5.858 | 5.858 | 5.666 | 5.696 | 6,879 | -0.15(-2.52%) |
Jul 17, 2015 | 5.784 | 5.865 | 5.672 | 5.843 | 61,465 | -0.01(-0.13%) |
Jul 16, 2015 | 5.799 | 5.887 | 5.688 | 5.850 | 63,218 | +0.00(+0.00%) |
Jul 15, 2015 | 6.012 | 6.012 | 5.821 | 5.850 | 10,892 | -0.06(-1.00%) |
Jul 14, 2015 | 5.931 | 5.990 | 5.897 | 5.909 | 3,592 | -0.01(-0.12%) |
Jul 13, 2015 | 6.086 | 6.123 | 5.902 | 5.917 | 6,064 | +0.00(+0.00%) |
Jul 10, 2015 | 5.902 | 6.020 | 5.806 | 5.917 | 6,349 | +0.01(+0.12%) |
Jul 09, 2015 | 6.089 | 6.089 | 5.880 | 5.909 | 4,796 | +0.07(+1.13%) |
Jul 08, 2015 | 5.887 | 6.039 | 5.629 | 5.843 | 60,359 | -0.19(-3.17%) |
Jul 07, 2015 | 6.138 | 6.263 | 5.902 | 6.034 | 54,994 | +0.04(+0.61%) |
Jul 06, 2015 | 5.953 | 6.005 | 5.872 | 5.998 | 2,691 | +0.04(+0.62%) |
Jul 02, 2015 | 6.115 | 5.961 | 5.961 | 5.961 | 22,122 | +0.01(+0.12%) |
Jul 01, 2015 | 6.130 | 6.156 | 5.858 | 5.953 | 92,424 | +0.00(+0.00%) |
Jun 30, 2015 | 6.169 | 6.169 | 5.865 | 5.953 | 18,796 | +0.05(+0.87%) |
Jun 29, 2015 | 5.931 | 5.998 | 5.828 | 5.902 | 2,932 | -0.09(-1.48%) |
Jun 26, 2015 | 5.931 | 6.226 | 5.931 | 5.990 | 12,884 | +0.02(+0.37%) |
Jun 25, 2015 | 6.255 | 6.255 | 5.847 | 5.968 | 6,449 | -0.10(-1.58%) |
Jun 24, 2015 | 5.850 | 6.079 | 5.754 | 6.064 | 24,223 | -0.01(-0.24%) |
Jun 23, 2015 | 5.946 | 6.189 | 5.880 | 6.079 | 30,796 | +0.21(+3.51%) |
Jun 22, 2015 | 5.975 | 5.975 | 5.872 | 5.872 | 15,295 | -0.06(-0.99%) |
Jun 19, 2015 | 5.961 | 5.968 | 5.835 | 5.931 | 21,811 | +0.10(+1.77%) |
Jun 18, 2015 | 5.924 | 5.924 | 5.828 | 5.828 | 15,800 | -0.08(-1.37%) |
Jun 17, 2015 | 6.034 | 6.034 | 5.894 | 5.909 | 15,487 | +0.01(+0.12%) |
Jun 16, 2015 | 6.057 | 6.057 | 5.902 | 5.902 | 3,418 | -0.01(-0.25%) |
Jun 15, 2015 | 5.968 | 5.983 | 5.909 | 5.917 | 10,671 | -0.04(-0.74%) |
Jun 12, 2015 | 5.983 | 6.049 | 5.939 | 5.961 | 35,951 | -0.13(-2.18%) |
Jun 11, 2015 | 6.138 | 6.138 | 6.093 | 6.093 | 869 | +0.01(+0.12%) |
Jun 10, 2015 | 6.020 | 6.115 | 6.005 | 6.086 | 12,514 | -0.06(-0.96%) |
Jun 09, 2015 | 6.093 | 6.145 | 6.086 | 6.145 | 8,762 | -0.03(-0.48%) |
Jun 08, 2015 | 6.049 | 6.174 | 6.020 | 6.174 | 3,441 | +0.17(+2.82%) |
Jun 05, 2015 | 6.023 | 6.023 | 5.968 | 6.005 | 17,072 | -0.04(-0.73%) |
Jun 04, 2015 | 5.946 | 6.086 | 5.946 | 6.049 | 9,982 | +0.04(+0.61%) |
Jun 03, 2015 | 6.049 | 6.108 | 5.931 | 6.012 | 138,964 | -0.10(-1.63%) |
Jun 02, 2015 | 6.248 | 6.248 | 6.108 | 6.112 | 45,203 | -0.07(-1.13%) |