Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.382 | 4.421 | 4.026 | 4.401 | 239,712 | -0.03(-0.67%) |
Aug 28, 2015 | 4.352 | 4.431 | 4.298 | 4.431 | 74,649 | +0.04(+0.90%) |
Aug 27, 2015 | 4.273 | 4.421 | 4.165 | 4.391 | 81,780 | +0.13(+3.01%) |
Aug 26, 2015 | 4.184 | 4.293 | 4.115 | 4.263 | 45,004 | +0.11(+2.61%) |
Aug 25, 2015 | 4.609 | 4.609 | 4.115 | 4.155 | 78,660 | -0.29(-6.44%) |
Aug 24, 2015 | 4.441 | 4.658 | 4.441 | 4.441 | 59,623 | -0.14(-3.02%) |
Aug 21, 2015 | 4.599 | 4.658 | 4.441 | 4.579 | 105,522 | -0.13(-2.73%) |
Aug 20, 2015 | 4.628 | 4.786 | 4.628 | 4.707 | 43,790 | +0.01(+0.21%) |
Aug 19, 2015 | 4.737 | 4.796 | 4.668 | 4.697 | 74,190 | -0.10(-2.06%) |
Aug 18, 2015 | 4.727 | 4.826 | 4.727 | 4.796 | 37,228 | -0.01(-0.21%) |
Aug 17, 2015 | 4.786 | 4.845 | 4.737 | 4.806 | 141,011 | -0.01(-0.20%) |
Aug 14, 2015 | 4.885 | 4.974 | 4.786 | 4.816 | 81,941 | -0.12(-2.40%) |
Aug 13, 2015 | 4.944 | 4.974 | 4.816 | 4.934 | 88,597 | +0.01(+0.20%) |
Aug 12, 2015 | 4.974 | 5.043 | 4.855 | 4.924 | 155,421 | -0.04(-0.80%) |
Aug 11, 2015 | 4.836 | 5.063 | 4.757 | 4.964 | 187,923 | +0.10(+2.03%) |
Aug 10, 2015 | 5.516 | 5.674 | 4.599 | 4.865 | 231,465 | -0.61(-11.17%) |
Aug 07, 2015 | 5.280 | 6.641 | 4.850 | 5.477 | 185,344 | -0.37(-6.25%) |
Aug 06, 2015 | 5.911 | 5.921 | 5.605 | 5.842 | 95,665 | -0.01(-0.17%) |
Aug 05, 2015 | 5.921 | 6.059 | 5.793 | 5.852 | 37,127 | -0.07(-1.17%) |
Aug 04, 2015 | 6.059 | 6.059 | 5.862 | 5.921 | 64,813 | -0.07(-1.15%) |
Aug 03, 2015 | 6.266 | 6.286 | 5.941 | 5.990 | 61,794 | -0.30(-4.71%) |
Jul 31, 2015 | 6.109 | 6.415 | 6.000 | 6.286 | 96,369 | +0.18(+2.91%) |
Jul 30, 2015 | 6.099 | 6.207 | 6.020 | 6.109 | 58,180 | -0.05(-0.80%) |
Jul 29, 2015 | 6.059 | 6.207 | 5.941 | 6.158 | 49,869 | +0.27(+4.52%) |
Jul 28, 2015 | 5.980 | 5.980 | 5.734 | 5.891 | 31,637 | -0.06(-1.00%) |
Jul 27, 2015 | 5.882 | 6.049 | 5.743 | 5.951 | 43,043 | +0.07(+1.17%) |
Jul 24, 2015 | 7.421 | 7.421 | 5.607 | 5.882 | 248,437 | -1.67(-22.09%) |
Jul 23, 2015 | 7.865 | 7.895 | 7.500 | 7.549 | 39,849 | -0.34(-4.26%) |
Jul 22, 2015 | 8.003 | 8.023 | 7.777 | 7.885 | 52,484 | -0.12(-1.48%) |
Jul 21, 2015 | 8.082 | 8.191 | 8.003 | 8.003 | 33,577 | -0.09(-1.10%) |
Jul 20, 2015 | 8.250 | 8.270 | 8.043 | 8.092 | 33,562 | -0.19(-2.26%) |
Jul 17, 2015 | 8.428 | 8.566 | 8.280 | 8.280 | 53,383 | -0.14(-1.64%) |
Jul 16, 2015 | 8.388 | 8.635 | 8.314 | 8.418 | 43,668 | +0.07(+0.83%) |
Jul 15, 2015 | 8.354 | 8.388 | 8.270 | 8.349 | 33,207 | +0.00(+0.00%) |
Jul 14, 2015 | 8.378 | 8.398 | 8.290 | 8.349 | 51,229 | -0.01(-0.12%) |
Jul 13, 2015 | 8.260 | 8.388 | 8.240 | 8.359 | 61,208 | +0.14(+1.68%) |
Jul 10, 2015 | 8.329 | 8.388 | 8.161 | 8.220 | 45,103 | -0.04(-0.48%) |
Jul 09, 2015 | 8.220 | 8.329 | 8.151 | 8.260 | 70,730 | +0.16(+1.95%) |
Jul 08, 2015 | 8.072 | 8.166 | 7.915 | 8.102 | 241,908 | -0.02(-0.24%) |
Jul 07, 2015 | 8.151 | 8.151 | 7.915 | 8.122 | 67,176 | -0.03(-0.36%) |
Jul 06, 2015 | 8.072 | 8.319 | 8.013 | 8.151 | 63,212 | +0.11(+1.35%) |
Jul 02, 2015 | 8.102 | 8.043 | 8.043 | 8.043 | 69,108 | +0.00(+0.00%) |
Jul 01, 2015 | 8.526 | 8.551 | 7.954 | 8.043 | 116,410 | -0.44(-5.23%) |
Jun 30, 2015 | 8.132 | 8.595 | 7.954 | 8.487 | 139,286 | +0.37(+4.50%) |
Jun 29, 2015 | 8.447 | 8.447 | 8.112 | 8.122 | 59,703 | -0.35(-4.08%) |
Jun 26, 2015 | 8.329 | 8.497 | 8.102 | 8.467 | 219,332 | +0.19(+2.26%) |
Jun 25, 2015 | 8.388 | 8.388 | 8.201 | 8.280 | 48,039 | -0.09(-1.06%) |
Jun 24, 2015 | 8.457 | 8.467 | 8.280 | 8.368 | 46,646 | -0.09(-1.05%) |
Jun 23, 2015 | 8.329 | 8.516 | 8.230 | 8.457 | 36,122 | +0.00(+0.00%) |
Jun 22, 2015 | 8.487 | 8.536 | 8.260 | 8.457 | 45,284 | +0.02(+0.23%) |
Jun 19, 2015 | 8.270 | 8.536 | 8.211 | 8.438 | 124,410 | +0.20(+2.40%) |
Jun 18, 2015 | 8.230 | 8.349 | 8.112 | 8.240 | 57,021 | +0.08(+0.97%) |
Jun 17, 2015 | 8.102 | 8.457 | 8.043 | 8.161 | 38,997 | +0.06(+0.73%) |
Jun 16, 2015 | 8.336 | 8.336 | 8.034 | 8.102 | 63,960 | -0.21(-2.58%) |
Jun 15, 2015 | 8.219 | 8.424 | 8.014 | 8.317 | 73,368 | +0.07(+0.83%) |
Jun 12, 2015 | 8.200 | 8.404 | 7.985 | 8.248 | 81,869 | +0.01(+0.12%) |
Jun 11, 2015 | 8.024 | 8.248 | 8.024 | 8.239 | 30,828 | +0.24(+3.05%) |
Jun 10, 2015 | 7.946 | 8.239 | 7.849 | 7.995 | 85,900 | +0.13(+1.61%) |
Jun 09, 2015 | 7.936 | 7.966 | 7.741 | 7.868 | 59,526 | -0.09(-1.10%) |
Jun 08, 2015 | 8.346 | 8.346 | 7.827 | 7.956 | 87,124 | -0.45(-5.34%) |
Jun 05, 2015 | 8.219 | 8.414 | 8.005 | 8.404 | 42,281 | +0.20(+2.38%) |
Jun 04, 2015 | 8.434 | 8.492 | 8.141 | 8.209 | 32,900 | -0.24(-2.88%) |
Jun 03, 2015 | 8.599 | 8.726 | 8.395 | 8.453 | 45,784 | -0.13(-1.48%) |
Jun 02, 2015 | 8.268 | 8.794 | 8.268 | 8.580 | 65,959 | +0.29(+3.53%) |