Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.930 | 5.010 | 4.790 | 4.890 | 153,154 | -0.01(-0.20%) |
Aug 28, 2015 | 4.600 | 5.010 | 4.600 | 4.900 | 31,439 | +0.22(+4.70%) |
Aug 27, 2015 | 4.360 | 4.680 | 4.300 | 4.680 | 128,533 | +0.31(+7.09%) |
Aug 26, 2015 | 4.490 | 4.495 | 4.300 | 4.370 | 108,116 | -0.03(-0.68%) |
Aug 25, 2015 | 4.500 | 4.560 | 4.390 | 4.400 | 54,127 | -0.05(-1.12%) |
Aug 24, 2015 | 4.330 | 4.595 | 4.300 | 4.450 | 95,537 | -0.15(-3.26%) |
Aug 21, 2015 | 4.570 | 4.730 | 4.560 | 4.600 | 115,814 | -0.21(-4.37%) |
Aug 20, 2015 | 4.940 | 4.980 | 4.800 | 4.810 | 39,140 | -0.13(-2.63%) |
Aug 19, 2015 | 5.090 | 5.090 | 4.890 | 4.940 | 55,251 | -0.14(-2.76%) |
Aug 18, 2015 | 5.000 | 5.160 | 4.920 | 5.080 | 99,510 | +0.13(+2.63%) |
Aug 17, 2015 | 4.970 | 4.970 | 4.900 | 4.950 | 30,114 | -0.06(-1.20%) |
Aug 14, 2015 | 4.970 | 5.170 | 4.970 | 5.010 | 28,831 | +0.01(+0.20%) |
Aug 13, 2015 | 4.960 | 5.060 | 4.860 | 5.000 | 46,516 | -0.02(-0.40%) |
Aug 12, 2015 | 4.990 | 5.040 | 4.820 | 5.020 | 107,700 | +0.06(+1.21%) |
Aug 11, 2015 | 5.120 | 5.130 | 4.910 | 4.960 | 89,412 | -0.16(-3.13%) |
Aug 10, 2015 | 5.120 | 5.200 | 5.030 | 5.120 | 76,860 | +0.03(+0.59%) |
Aug 07, 2015 | 5.220 | 5.270 | 5.020 | 5.090 | 30,746 | -0.13(-2.49%) |
Aug 06, 2015 | 5.260 | 5.300 | 5.100 | 5.220 | 27,398 | +0.00(+0.00%) |
Aug 05, 2015 | 5.410 | 5.500 | 5.216 | 5.220 | 83,538 | -0.22(-4.04%) |
Aug 04, 2015 | 5.570 | 5.580 | 5.350 | 5.440 | 79,814 | -0.10(-1.81%) |
Aug 03, 2015 | 5.600 | 5.640 | 5.481 | 5.540 | 94,458 | -0.09(-1.60%) |
Jul 31, 2015 | 5.740 | 5.750 | 5.500 | 5.630 | 571,584 | -0.06(-1.05%) |
Jul 30, 2015 | 5.800 | 5.810 | 5.690 | 5.690 | 29,947 | -0.10(-1.73%) |
Jul 29, 2015 | 5.900 | 5.950 | 5.750 | 5.790 | 10,866 | -0.14(-2.36%) |
Jul 28, 2015 | 5.960 | 6.090 | 5.800 | 5.930 | 30,907 | -0.01(-0.17%) |
Jul 27, 2015 | 5.770 | 6.020 | 5.700 | 5.940 | 55,467 | +0.17(+2.95%) |
Jul 24, 2015 | 5.610 | 5.790 | 5.500 | 5.770 | 60,910 | +0.10(+1.76%) |
Jul 23, 2015 | 5.820 | 5.820 | 5.510 | 5.670 | 48,651 | -0.10(-1.73%) |
Jul 22, 2015 | 5.790 | 5.870 | 5.770 | 5.770 | 23,293 | -0.09(-1.54%) |
Jul 21, 2015 | 5.630 | 5.940 | 5.630 | 5.860 | 47,738 | +0.26(+4.64%) |
Jul 20, 2015 | 5.890 | 5.890 | 5.590 | 5.600 | 94,498 | -0.38(-6.35%) |
Jul 17, 2015 | 6.000 | 6.140 | 5.880 | 5.980 | 36,018 | -0.05(-0.83%) |
Jul 16, 2015 | 6.000 | 6.070 | 5.840 | 6.030 | 76,248 | +0.09(+1.52%) |
Jul 15, 2015 | 5.980 | 6.110 | 5.900 | 5.940 | 25,153 | -0.13(-2.14%) |
Jul 14, 2015 | 6.110 | 6.160 | 6.041 | 6.070 | 30,848 | -0.02(-0.33%) |
Jul 13, 2015 | 6.150 | 6.150 | 5.800 | 6.090 | 79,934 | -0.03(-0.49%) |
Jul 10, 2015 | 6.000 | 6.230 | 6.000 | 6.120 | 57,485 | +0.33(+5.70%) |
Jul 09, 2015 | 6.350 | 6.430 | 5.790 | 5.790 | 77,894 | -0.49(-7.80%) |
Jul 08, 2015 | 6.570 | 6.570 | 6.250 | 6.280 | 22,292 | -0.33(-4.99%) |
Jul 07, 2015 | 6.530 | 6.700 | 6.450 | 6.610 | 40,675 | +0.08(+1.23%) |
Jul 06, 2015 | 6.230 | 6.760 | 6.230 | 6.530 | 49,910 | +0.16(+2.51%) |
Jul 02, 2015 | 6.470 | 6.370 | 6.370 | 6.370 | 82,400 | -0.12(-1.85%) |
Jul 01, 2015 | 6.800 | 6.800 | 6.390 | 6.490 | 77,388 | -0.26(-3.85%) |
Jun 30, 2015 | 6.610 | 6.750 | 6.580 | 6.750 | 24,402 | +0.14(+2.12%) |
Jun 29, 2015 | 6.720 | 6.730 | 6.510 | 6.610 | 55,352 | -0.22(-3.22%) |
Jun 26, 2015 | 6.880 | 6.980 | 6.780 | 6.830 | 25,822 | -0.03(-0.44%) |
Jun 25, 2015 | 6.890 | 6.950 | 6.518 | 6.860 | 49,732 | -0.08(-1.15%) |
Jun 24, 2015 | 6.750 | 7.100 | 6.740 | 6.940 | 93,738 | +0.18(+2.66%) |
Jun 23, 2015 | 6.640 | 6.840 | 6.610 | 6.760 | 34,735 | +0.15(+2.27%) |
Jun 22, 2015 | 6.600 | 6.630 | 6.540 | 6.610 | 21,733 | +0.05(+0.76%) |
Jun 19, 2015 | 6.550 | 6.680 | 6.550 | 6.560 | 33,782 | -0.03(-0.46%) |
Jun 18, 2015 | 6.760 | 6.760 | 6.510 | 6.590 | 97,001 | -0.17(-2.44%) |
Jun 17, 2015 | 6.830 | 6.830 | 6.660 | 6.755 | 10,508 | -0.03(-0.37%) |
Jun 16, 2015 | 6.740 | 6.830 | 6.600 | 6.780 | 22,901 | +0.02(+0.30%) |
Jun 15, 2015 | 6.740 | 6.800 | 6.640 | 6.760 | 18,474 | -0.05(-0.73%) |
Jun 12, 2015 | 6.760 | 6.830 | 6.720 | 6.810 | 10,526 | +0.02(+0.29%) |
Jun 11, 2015 | 6.730 | 6.790 | 6.560 | 6.790 | 24,799 | +0.21(+3.19%) |
Jun 10, 2015 | 6.680 | 6.750 | 6.570 | 6.580 | 65,157 | -0.11(-1.64%) |
Jun 09, 2015 | 6.720 | 6.840 | 6.650 | 6.690 | 33,660 | -0.06(-0.89%) |
Jun 08, 2015 | 6.830 | 6.890 | 6.640 | 6.750 | 40,701 | -0.10(-1.46%) |
Jun 05, 2015 | 6.770 | 6.770 | 6.570 | 6.850 | 27,658 | +0.03(+0.44%) |
Jun 04, 2015 | 6.810 | 6.940 | 6.680 | 6.820 | 50,410 | -0.05(-0.73%) |
Jun 03, 2015 | 6.880 | 7.000 | 6.820 | 6.870 | 10,531 | -0.03(-0.43%) |
Jun 02, 2015 | 6.840 | 7.000 | 6.830 | 6.900 | 52,888 | +0.03(+0.44%) |