Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.790 | 4.870 | 4.690 | 4.700 | 13,625 | -0.14(-2.89%) |
Aug 28, 2015 | 4.580 | 4.920 | 4.580 | 4.840 | 21,617 | +0.08(+1.68%) |
Aug 27, 2015 | 4.750 | 4.910 | 4.750 | 4.760 | 9,782 | +0.14(+3.03%) |
Aug 26, 2015 | 4.500 | 4.710 | 4.500 | 4.620 | 72,650 | +0.41(+9.74%) |
Aug 25, 2015 | 4.500 | 4.500 | 4.200 | 4.210 | 129,963 | -0.11(-2.55%) |
Aug 24, 2015 | 4.510 | 4.510 | 4.260 | 4.320 | 50,476 | -0.28(-6.09%) |
Aug 21, 2015 | 5.000 | 5.000 | 4.560 | 4.600 | 80,122 | -0.39(-7.82%) |
Aug 20, 2015 | 5.110 | 5.110 | 4.980 | 4.990 | 24,996 | -0.20(-3.85%) |
Aug 19, 2015 | 5.242 | 5.300 | 4.990 | 5.190 | 35,106 | +0.02(+0.39%) |
Aug 18, 2015 | 5.230 | 5.230 | 5.126 | 5.170 | 9,253 | -0.09(-1.71%) |
Aug 17, 2015 | 5.210 | 5.320 | 5.210 | 5.260 | 16,657 | -0.07(-1.31%) |
Aug 14, 2015 | 5.540 | 5.540 | 5.200 | 5.330 | 29,696 | -0.29(-5.16%) |
Aug 13, 2015 | 5.160 | 5.660 | 5.120 | 5.620 | 32,845 | +0.54(+10.63%) |
Aug 12, 2015 | 5.100 | 5.170 | 5.080 | 5.080 | 10,378 | -0.05(-0.97%) |
Aug 11, 2015 | 5.190 | 5.190 | 5.100 | 5.130 | 4,467 | -0.10(-1.91%) |
Aug 10, 2015 | 5.160 | 5.360 | 5.080 | 5.230 | 39,031 | +0.10(+1.93%) |
Aug 07, 2015 | 5.150 | 5.280 | 5.131 | 5.131 | 18,058 | +0.00(+0.02%) |
Aug 06, 2015 | 5.210 | 5.301 | 5.120 | 5.130 | 30,446 | -0.10(-1.91%) |
Aug 05, 2015 | 5.290 | 5.350 | 5.230 | 5.230 | 17,523 | +0.01(+0.19%) |
Aug 04, 2015 | 5.243 | 5.255 | 5.210 | 5.220 | 4,781 | -0.03(-0.57%) |
Aug 03, 2015 | 5.200 | 5.380 | 5.200 | 5.250 | 22,082 | -0.10(-1.87%) |
Jul 31, 2015 | 5.290 | 5.420 | 5.160 | 5.350 | 64,721 | +0.08(+1.52%) |
Jul 30, 2015 | 5.030 | 5.450 | 5.023 | 5.270 | 72,480 | +0.34(+6.90%) |
Jul 29, 2015 | 5.070 | 5.070 | 4.820 | 4.930 | 6,820 | +0.14(+2.92%) |
Jul 28, 2015 | 4.930 | 4.930 | 4.790 | 4.790 | 16,763 | +0.01(+0.21%) |
Jul 27, 2015 | 4.920 | 5.040 | 4.770 | 4.780 | 11,009 | -0.16(-3.24%) |
Jul 24, 2015 | 4.980 | 5.000 | 4.940 | 4.940 | 12,187 | -0.01(-0.20%) |
Jul 23, 2015 | 5.000 | 5.000 | 4.950 | 4.950 | 3,270 | -0.01(-0.20%) |
Jul 22, 2015 | 5.000 | 5.010 | 4.950 | 4.960 | 41,250 | -0.05(-1.00%) |
Jul 21, 2015 | 5.000 | 5.060 | 5.000 | 5.010 | 11,095 | +0.01(+0.20%) |
Jul 20, 2015 | 5.050 | 5.070 | 5.000 | 5.000 | 18,140 | -0.07(-1.38%) |
Jul 17, 2015 | 5.050 | 5.140 | 5.050 | 5.070 | 10,370 | -0.01(-0.20%) |
Jul 16, 2015 | 5.160 | 5.160 | 5.055 | 5.080 | 13,685 | -0.07(-1.36%) |
Jul 15, 2015 | 5.203 | 5.220 | 5.100 | 5.150 | 4,021 | -0.04(-0.77%) |
Jul 14, 2015 | 5.236 | 5.250 | 5.190 | 5.190 | 8,731 | -0.01(-0.19%) |
Jul 13, 2015 | 5.190 | 5.250 | 5.170 | 5.200 | 5,091 | +0.02(+0.39%) |
Jul 10, 2015 | 5.250 | 5.250 | 5.140 | 5.180 | 3,138 | -0.02(-0.38%) |
Jul 09, 2015 | 5.190 | 5.280 | 5.170 | 5.200 | 10,722 | +0.00(+0.00%) |
Jul 08, 2015 | 5.100 | 5.250 | 5.100 | 5.200 | 12,072 | -0.03(-0.57%) |
Jul 07, 2015 | 4.950 | 5.250 | 4.950 | 5.230 | 25,828 | +0.28(+5.66%) |
Jul 06, 2015 | 5.090 | 5.090 | 4.940 | 4.950 | 55,647 | -0.12(-2.27%) |
Jul 02, 2015 | 5.110 | 5.065 | 5.065 | 5.065 | 16,300 | -0.03(-0.69%) |
Jul 01, 2015 | 5.210 | 5.360 | 5.040 | 5.100 | 25,378 | -0.05(-0.97%) |
Jun 30, 2015 | 5.220 | 5.280 | 5.150 | 5.150 | 29,711 | -0.07(-1.34%) |
Jun 29, 2015 | 5.300 | 5.410 | 5.220 | 5.220 | 28,081 | -0.13(-2.43%) |
Jun 26, 2015 | 5.354 | 5.400 | 5.320 | 5.350 | 13,506 | +0.02(+0.38%) |
Jun 25, 2015 | 5.390 | 5.400 | 5.310 | 5.330 | 13,533 | -0.06(-1.11%) |
Jun 24, 2015 | 5.320 | 5.450 | 5.320 | 5.390 | 16,593 | +0.06(+1.13%) |
Jun 23, 2015 | 5.330 | 5.440 | 5.320 | 5.330 | 17,324 | +0.00(+0.00%) |
Jun 22, 2015 | 5.350 | 5.350 | 5.320 | 5.330 | 15,128 | -0.02(-0.37%) |
Jun 19, 2015 | 5.340 | 5.400 | 5.320 | 5.350 | 20,656 | +0.00(+0.00%) |
Jun 18, 2015 | 5.370 | 5.490 | 5.340 | 5.350 | 57,321 | -0.04(-0.74%) |
Jun 17, 2015 | 5.380 | 5.450 | 5.360 | 5.390 | 4,511 | +0.03(+0.56%) |
Jun 16, 2015 | 5.560 | 5.580 | 5.360 | 5.360 | 20,062 | -0.21(-3.77%) |
Jun 15, 2015 | 5.530 | 5.659 | 5.500 | 5.570 | 5,653 | -0.01(-0.18%) |
Jun 12, 2015 | 5.500 | 5.680 | 5.500 | 5.580 | 16,856 | +0.07(+1.27%) |
Jun 11, 2015 | 5.500 | 5.540 | 5.460 | 5.510 | 11,120 | +0.05(+0.92%) |
Jun 10, 2015 | 5.430 | 5.530 | 5.380 | 5.460 | 11,442 | +0.08(+1.49%) |
Jun 09, 2015 | 5.380 | 5.540 | 5.300 | 5.380 | 14,883 | +0.00(+0.00%) |
Jun 08, 2015 | 5.490 | 5.490 | 5.360 | 5.380 | 4,501 | +0.03(+0.56%) |
Jun 05, 2015 | 5.351 | 5.480 | 5.350 | 5.350 | 13,251 | -0.03(-0.56%) |
Jun 04, 2015 | 5.450 | 5.580 | 5.370 | 5.380 | 6,087 | -0.06(-1.10%) |
Jun 03, 2015 | 5.511 | 5.580 | 5.380 | 5.440 | 27,045 | -0.10(-1.81%) |
Jun 02, 2015 | 5.250 | 5.600 | 5.050 | 5.540 | 75,104 | +0.25(+4.73%) |