Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.997 | 5.365 | 4.997 | 5.365 | 29,820 | +0.35(+6.98%) |
Aug 28, 2015 | 4.782 | 5.203 | 4.782 | 5.015 | 24,477 | +0.18(+3.71%) |
Aug 27, 2015 | 4.773 | 4.948 | 4.728 | 4.836 | 24,793 | +0.05(+1.13%) |
Aug 26, 2015 | 4.791 | 4.836 | 4.701 | 4.782 | 35,347 | +0.11(+2.30%) |
Aug 25, 2015 | 4.872 | 4.934 | 4.638 | 4.674 | 30,782 | -0.07(-1.51%) |
Aug 24, 2015 | 4.746 | 4.952 | 4.674 | 4.746 | 34,335 | -0.13(-2.58%) |
Aug 21, 2015 | 4.872 | 5.033 | 4.728 | 4.872 | 42,061 | -0.11(-2.16%) |
Aug 20, 2015 | 4.988 | 5.096 | 4.979 | 4.979 | 26,701 | -0.06(-1.25%) |
Aug 19, 2015 | 5.096 | 5.141 | 5.024 | 5.042 | 25,925 | -0.08(-1.58%) |
Aug 18, 2015 | 5.312 | 5.312 | 5.114 | 5.123 | 24,951 | -0.08(-1.55%) |
Aug 17, 2015 | 5.284 | 5.284 | 5.141 | 5.203 | 16,369 | -0.04(-0.69%) |
Aug 14, 2015 | 5.087 | 5.248 | 5.024 | 5.239 | 15,688 | +0.06(+1.21%) |
Aug 13, 2015 | 5.042 | 5.320 | 5.033 | 5.177 | 25,067 | +0.15(+3.04%) |
Aug 12, 2015 | 5.069 | 5.123 | 4.961 | 5.024 | 17,659 | -0.05(-1.06%) |
Aug 11, 2015 | 5.266 | 5.320 | 5.037 | 5.078 | 25,312 | -0.21(-3.90%) |
Aug 10, 2015 | 5.338 | 5.383 | 5.186 | 5.284 | 46,069 | +0.16(+3.15%) |
Aug 07, 2015 | 5.186 | 5.446 | 5.060 | 5.123 | 35,643 | -0.13(-2.56%) |
Aug 06, 2015 | 5.374 | 5.607 | 5.186 | 5.257 | 16,661 | -0.11(-2.01%) |
Aug 05, 2015 | 5.383 | 5.479 | 5.217 | 5.365 | 33,798 | -0.06(-1.16%) |
Aug 04, 2015 | 5.401 | 5.491 | 5.356 | 5.428 | 22,943 | +0.09(+1.68%) |
Aug 03, 2015 | 5.311 | 5.419 | 5.159 | 5.338 | 57,562 | +0.05(+1.02%) |
Jul 31, 2015 | 5.458 | 5.458 | 5.238 | 5.284 | 108,022 | -0.19(-3.44%) |
Jul 30, 2015 | 5.526 | 5.544 | 5.392 | 5.473 | 13,453 | -0.13(-2.40%) |
Jul 29, 2015 | 5.562 | 5.866 | 5.520 | 5.607 | 19,061 | +0.12(+2.12%) |
Jul 28, 2015 | 5.607 | 5.742 | 5.470 | 5.491 | 28,661 | -0.10(-1.77%) |
Jul 27, 2015 | 5.652 | 5.652 | 5.571 | 5.589 | 17,252 | -0.04(-0.64%) |
Jul 24, 2015 | 5.697 | 5.706 | 5.594 | 5.625 | 29,207 | -0.10(-1.72%) |
Jul 23, 2015 | 5.805 | 5.858 | 5.724 | 5.724 | 31,018 | -0.05(-0.93%) |
Jul 22, 2015 | 5.679 | 5.787 | 5.679 | 5.778 | 12,117 | -0.03(-0.46%) |
Jul 21, 2015 | 5.894 | 5.912 | 5.742 | 5.805 | 22,035 | -0.09(-1.52%) |
Jul 20, 2015 | 5.966 | 5.993 | 5.831 | 5.894 | 29,850 | -0.04(-0.61%) |
Jul 17, 2015 | 5.993 | 6.011 | 5.885 | 5.930 | 35,850 | -0.02(-0.30%) |
Jul 16, 2015 | 5.903 | 5.975 | 5.858 | 5.948 | 19,170 | +0.06(+1.07%) |
Jul 15, 2015 | 5.930 | 5.939 | 5.840 | 5.885 | 59,001 | +0.01(+0.15%) |
Jul 14, 2015 | 6.029 | 6.029 | 5.876 | 5.876 | 38,387 | -0.09(-1.50%) |
Jul 13, 2015 | 5.948 | 6.050 | 5.939 | 5.966 | 38,774 | +0.01(+0.15%) |
Jul 10, 2015 | 5.930 | 5.984 | 5.885 | 5.957 | 37,083 | +0.03(+0.45%) |
Jul 09, 2015 | 6.136 | 6.136 | 5.840 | 5.930 | 48,399 | -0.14(-2.36%) |
Jul 08, 2015 | 6.110 | 6.128 | 5.993 | 6.074 | 53,496 | -0.06(-1.02%) |
Jul 07, 2015 | 6.244 | 6.244 | 6.056 | 6.136 | 56,691 | -0.10(-1.58%) |
Jul 06, 2015 | 6.226 | 6.388 | 6.154 | 6.235 | 61,990 | -0.05(-0.86%) |
Jul 02, 2015 | 6.657 | 6.289 | 6.289 | 6.289 | 35,780 | -0.31(-4.76%) |
Jul 01, 2015 | 6.549 | 6.702 | 6.433 | 6.603 | 75,529 | +0.10(+1.52%) |
Jun 30, 2015 | 6.567 | 6.899 | 6.459 | 6.504 | 121,800 | -0.08(-1.23%) |
Jun 29, 2015 | 6.594 | 6.773 | 6.379 | 6.585 | 215,687 | -0.01(-0.14%) |
Jun 26, 2015 | 6.433 | 6.809 | 6.379 | 6.594 | 2,609,765 | +0.11(+1.66%) |
Jun 25, 2015 | 6.459 | 6.684 | 6.253 | 6.486 | 213,130 | +0.19(+2.99%) |
Jun 24, 2015 | 6.352 | 6.522 | 6.262 | 6.298 | 70,628 | -0.03(-0.43%) |
Jun 23, 2015 | 6.208 | 6.485 | 6.208 | 6.325 | 144,246 | +0.01(+0.14%) |
Jun 22, 2015 | 6.433 | 6.441 | 6.271 | 6.316 | 71,865 | -0.08(-1.26%) |
Jun 19, 2015 | 6.334 | 6.424 | 6.172 | 6.397 | 75,601 | +0.12(+1.86%) |
Jun 18, 2015 | 6.280 | 6.468 | 6.190 | 6.280 | 52,484 | +0.00(+0.00%) |
Jun 17, 2015 | 6.244 | 6.459 | 6.128 | 6.280 | 113,113 | +0.00(+0.00%) |
Jun 16, 2015 | 6.092 | 6.666 | 6.092 | 6.280 | 202,722 | +0.02(+0.29%) |
Jun 15, 2015 | 6.809 | 7.348 | 6.190 | 6.262 | 277,379 | -0.55(-8.04%) |
Jun 12, 2015 | 6.262 | 6.863 | 6.235 | 6.809 | 35,868 | +0.56(+8.90%) |
Jun 11, 2015 | 6.492 | 6.492 | 6.235 | 6.253 | 20,069 | +0.06(+1.01%) |
Jun 10, 2015 | 6.226 | 6.549 | 6.181 | 6.190 | 64,953 | +0.03(+0.44%) |
Jun 09, 2015 | 6.235 | 6.235 | 6.136 | 6.163 | 16,949 | -0.06(-1.01%) |
Jun 08, 2015 | 6.083 | 6.271 | 6.083 | 6.226 | 23,135 | +0.13(+2.06%) |
Jun 05, 2015 | 6.172 | 6.289 | 6.083 | 6.101 | 44,064 | +0.02(+0.30%) |
Jun 04, 2015 | 6.513 | 6.567 | 6.074 | 6.083 | 83,128 | -0.52(-7.88%) |
Jun 03, 2015 | 6.056 | 6.612 | 6.011 | 6.603 | 50,851 | +0.53(+8.71%) |
Jun 02, 2015 | 6.011 | 6.136 | 6.002 | 6.074 | 30,722 | +0.04(+0.74%) |