Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.660 | 3.750 | 3.440 | 3.610 | 14,718 | -0.03(-0.82%) |
Aug 28, 2015 | 3.500 | 3.700 | 3.470 | 3.640 | 18,049 | +0.14(+4.00%) |
Aug 27, 2015 | 3.300 | 3.540 | 3.260 | 3.500 | 1,115,279 | +0.24(+7.36%) |
Aug 26, 2015 | 3.130 | 3.310 | 3.240 | 3.260 | 39,790 | +0.02(+0.62%) |
Aug 25, 2015 | 3.340 | 3.390 | 3.150 | 3.240 | 65,439 | -0.05(-1.52%) |
Aug 24, 2015 | 3.170 | 3.512 | 3.170 | 3.290 | 25,419 | -0.18(-5.19%) |
Aug 21, 2015 | 3.510 | 3.540 | 3.390 | 3.470 | 20,479 | -0.04(-1.14%) |
Aug 20, 2015 | 3.570 | 3.600 | 3.430 | 3.510 | 330,165 | -0.10(-2.77%) |
Aug 19, 2015 | 3.510 | 3.670 | 3.460 | 3.610 | 128,243 | +0.11(+3.14%) |
Aug 18, 2015 | 3.490 | 3.550 | 3.279 | 3.500 | 13,856 | +0.02(+0.57%) |
Aug 17, 2015 | 3.510 | 3.650 | 3.440 | 3.480 | 213,520 | -0.07(-1.97%) |
Aug 14, 2015 | 3.430 | 3.560 | 3.370 | 3.550 | 90,419 | +0.15(+4.41%) |
Aug 13, 2015 | 3.510 | 3.540 | 3.245 | 3.400 | 48,412 | -0.11(-3.13%) |
Aug 12, 2015 | 3.760 | 3.760 | 3.360 | 3.510 | 63,050 | -0.08(-2.23%) |
Aug 11, 2015 | 3.630 | 3.720 | 3.530 | 3.590 | 35,483 | -0.04(-1.10%) |
Aug 10, 2015 | 3.570 | 3.690 | 3.360 | 3.630 | 38,182 | +0.11(+3.12%) |
Aug 07, 2015 | 3.860 | 3.860 | 3.500 | 3.520 | 31,445 | -0.31(-8.09%) |
Aug 06, 2015 | 3.730 | 3.860 | 3.730 | 3.830 | 126,899 | +0.06(+1.59%) |
Aug 05, 2015 | 3.570 | 3.920 | 3.570 | 3.770 | 123,810 | -0.07(-1.82%) |
Aug 04, 2015 | 4.300 | 4.300 | 3.640 | 3.840 | 75,694 | -0.66(-14.67%) |
Aug 03, 2015 | 4.380 | 4.500 | 4.380 | 4.500 | 64,468 | +0.04(+0.90%) |
Jul 31, 2015 | 4.510 | 4.540 | 4.455 | 4.460 | 93,193 | -0.06(-1.33%) |
Jul 30, 2015 | 4.500 | 4.520 | 4.480 | 4.520 | 8,660 | +0.03(+0.67%) |
Jul 29, 2015 | 4.530 | 4.530 | 4.410 | 4.490 | 21,326 | -0.04(-0.88%) |
Jul 28, 2015 | 4.550 | 4.590 | 4.500 | 4.530 | 60,145 | -0.04(-0.88%) |
Jul 27, 2015 | 4.580 | 4.660 | 4.450 | 4.570 | 6,941 | +0.02(+0.44%) |
Jul 24, 2015 | 4.570 | 4.690 | 4.540 | 4.550 | 155,880 | -0.11(-2.36%) |
Jul 23, 2015 | 4.650 | 4.700 | 4.610 | 4.660 | 267,410 | -0.02(-0.37%) |
Jul 22, 2015 | 4.700 | 4.710 | 4.670 | 4.678 | 901 | -0.02(-0.48%) |
Jul 21, 2015 | 4.730 | 4.870 | 4.640 | 4.700 | 15,942 | +0.00(+0.00%) |
Jul 20, 2015 | 4.900 | 4.900 | 4.620 | 4.700 | 30,849 | -0.09(-1.88%) |
Jul 17, 2015 | 4.960 | 4.960 | 4.770 | 4.790 | 15,272 | -0.22(-4.39%) |
Jul 16, 2015 | 5.010 | 5.010 | 4.950 | 5.010 | 37,298 | +0.00(+0.00%) |
Jul 15, 2015 | 5.010 | 5.010 | 4.970 | 5.010 | 20,596 | +0.04(+0.80%) |
Jul 14, 2015 | 4.980 | 4.980 | 4.940 | 4.970 | 3,266 | -0.04(-0.80%) |
Jul 13, 2015 | 4.950 | 5.010 | 4.950 | 5.010 | 10,787 | +0.00(+0.00%) |
Jul 10, 2015 | 4.920 | 5.010 | 4.910 | 5.010 | 20,180 | +0.15(+3.08%) |
Jul 09, 2015 | 4.780 | 4.890 | 4.780 | 4.860 | 869 | -0.06(-1.22%) |
Jul 08, 2015 | 4.790 | 4.960 | 4.692 | 4.920 | 5,430 | -0.04(-0.81%) |
Jul 07, 2015 | 4.900 | 4.960 | 4.900 | 4.960 | 9,396 | +0.06(+1.22%) |
Jul 06, 2015 | 4.940 | 4.940 | 4.870 | 4.900 | 2,141 | -0.07(-1.41%) |
Jul 02, 2015 | 4.880 | 4.970 | 4.970 | 4.970 | 4,300 | +0.02(+0.40%) |
Jul 01, 2015 | 5.000 | 5.010 | 4.910 | 4.950 | 9,542 | -0.06(-1.20%) |
Jun 30, 2015 | 4.919 | 5.010 | 4.910 | 5.010 | 11,719 | +0.07(+1.42%) |
Jun 29, 2015 | 4.760 | 4.990 | 4.650 | 4.940 | 22,518 | -0.11(-2.18%) |
Jun 26, 2015 | 4.980 | 5.070 | 4.940 | 5.050 | 12,777 | +0.13(+2.64%) |
Jun 25, 2015 | 5.000 | 5.000 | 4.860 | 4.920 | 2,164 | -0.08(-1.60%) |
Jun 24, 2015 | 4.950 | 5.000 | 4.950 | 5.000 | 4,988 | +0.01(+0.20%) |
Jun 23, 2015 | 4.810 | 4.990 | 4.810 | 4.990 | 1,642 | +0.00(+0.00%) |
Jun 22, 2015 | 5.050 | 5.050 | 4.880 | 4.990 | 19,290 | -0.14(-2.73%) |
Jun 19, 2015 | 4.900 | 5.180 | 4.760 | 5.130 | 47,174 | +0.26(+5.34%) |
Jun 18, 2015 | 4.730 | 4.930 | 4.730 | 4.870 | 19,314 | +0.14(+2.96%) |
Jun 17, 2015 | 4.700 | 4.790 | 4.680 | 4.730 | 6,057 | +0.06(+1.28%) |
Jun 16, 2015 | 4.600 | 4.820 | 4.560 | 4.670 | 150,236 | +0.10(+2.30%) |
Jun 15, 2015 | 4.613 | 4.620 | 4.544 | 4.565 | 8,734 | -0.07(-1.62%) |
Jun 12, 2015 | 4.600 | 4.860 | 4.600 | 4.640 | 4,813 | +0.03(+0.65%) |
Jun 11, 2015 | 4.640 | 4.650 | 4.600 | 4.610 | 6,902 | +0.01(+0.22%) |
Jun 10, 2015 | 4.680 | 4.770 | 4.520 | 4.600 | 23,852 | +0.03(+0.66%) |
Jun 09, 2015 | 4.660 | 4.660 | 4.650 | 4.570 | 9,838 | -0.14(-2.97%) |
Jun 08, 2015 | 4.700 | 4.710 | 4.580 | 4.710 | 28,522 | -0.01(-0.21%) |
Jun 05, 2015 | 4.800 | 4.950 | 4.720 | 4.720 | 27,913 | +0.01(+0.21%) |
Jun 04, 2015 | 4.920 | 4.920 | 4.680 | 4.710 | 22,124 | -0.16(-3.29%) |
Jun 03, 2015 | 4.960 | 4.960 | 4.800 | 4.870 | 10,026 | -0.08(-1.62%) |
Jun 02, 2015 | 4.990 | 4.990 | 4.703 | 4.950 | 12,841 | -0.07(-1.39%) |