Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.702 | 3.740 | 3.650 | 3.700 | 12,259 | +0.07(+1.93%) |
Aug 28, 2015 | 3.730 | 3.730 | 3.500 | 3.630 | 6,593 | +0.08(+2.25%) |
Aug 27, 2015 | 3.550 | 3.750 | 3.510 | 3.550 | 23,675 | +0.05(+1.43%) |
Aug 26, 2015 | 3.330 | 3.640 | 3.330 | 3.500 | 23,448 | +0.24(+7.36%) |
Aug 25, 2015 | 3.480 | 3.480 | 3.150 | 3.260 | 14,863 | +0.02(+0.62%) |
Aug 24, 2015 | 3.360 | 3.450 | 3.220 | 3.240 | 31,981 | -0.22(-6.36%) |
Aug 21, 2015 | 3.600 | 3.600 | 3.250 | 3.460 | 29,469 | -0.18(-4.95%) |
Aug 20, 2015 | 3.535 | 3.710 | 3.535 | 3.640 | 19,264 | -0.07(-1.89%) |
Aug 19, 2015 | 3.770 | 3.770 | 3.630 | 3.710 | 4,334 | -0.06(-1.72%) |
Aug 18, 2015 | 3.660 | 3.840 | 3.660 | 3.775 | 6,896 | +0.17(+4.57%) |
Aug 17, 2015 | 3.650 | 3.760 | 3.330 | 3.610 | 7,183 | -0.10(-2.70%) |
Aug 14, 2015 | 3.660 | 3.790 | 3.581 | 3.710 | 12,902 | +0.00(+0.00%) |
Aug 13, 2015 | 3.520 | 3.720 | 3.488 | 3.710 | 11,688 | +0.17(+4.80%) |
Aug 12, 2015 | 3.580 | 3.600 | 3.510 | 3.540 | 12,088 | -0.08(-2.21%) |
Aug 11, 2015 | 3.490 | 3.720 | 3.370 | 3.620 | 9,028 | +0.13(+3.72%) |
Aug 10, 2015 | 3.570 | 3.570 | 3.435 | 3.490 | 18,109 | +0.00(+0.00%) |
Aug 07, 2015 | 3.580 | 3.720 | 3.290 | 3.490 | 24,426 | +0.02(+0.58%) |
Aug 06, 2015 | 3.400 | 3.600 | 3.250 | 3.470 | 10,410 | +0.07(+2.06%) |
Aug 05, 2015 | 3.610 | 3.610 | 3.200 | 3.400 | 13,686 | +0.12(+3.66%) |
Aug 04, 2015 | 3.750 | 3.860 | 3.200 | 3.280 | 166,069 | -0.47(-12.53%) |
Aug 03, 2015 | 4.100 | 4.150 | 3.700 | 3.750 | 29,950 | -0.39(-9.42%) |
Jul 31, 2015 | 4.070 | 4.380 | 3.900 | 4.140 | 4,232 | +0.10(+2.48%) |
Jul 30, 2015 | 4.250 | 4.260 | 3.830 | 4.040 | 318,936 | -0.21(-4.94%) |
Jul 29, 2015 | 3.910 | 4.250 | 3.880 | 4.250 | 6,068 | +0.35(+8.97%) |
Jul 28, 2015 | 3.940 | 3.990 | 3.790 | 3.900 | 11,227 | -0.06(-1.52%) |
Jul 27, 2015 | 4.000 | 4.000 | 3.810 | 3.960 | 32,488 | +0.06(+1.54%) |
Jul 24, 2015 | 4.440 | 4.790 | 3.900 | 3.900 | 78,531 | -0.49(-11.16%) |
Jul 23, 2015 | 4.390 | 4.800 | 4.320 | 4.390 | 26,318 | +0.09(+2.09%) |
Jul 22, 2015 | 4.500 | 4.590 | 4.300 | 4.300 | 15,280 | -0.25(-5.49%) |
Jul 21, 2015 | 4.580 | 4.680 | 4.550 | 4.550 | 16,027 | -0.09(-1.94%) |
Jul 20, 2015 | 4.900 | 4.900 | 4.620 | 4.640 | 22,197 | -0.26(-5.31%) |
Jul 17, 2015 | 4.750 | 4.900 | 4.720 | 4.900 | 34,800 | +0.08(+1.66%) |
Jul 16, 2015 | 4.670 | 4.870 | 4.610 | 4.820 | 56,846 | +0.22(+4.78%) |
Jul 15, 2015 | 4.850 | 4.889 | 4.550 | 4.600 | 15,647 | -0.27(-5.54%) |
Jul 14, 2015 | 5.030 | 5.030 | 4.710 | 4.870 | 31,245 | +0.17(+3.62%) |
Jul 13, 2015 | 4.910 | 4.910 | 4.610 | 4.700 | 48,608 | -0.15(-3.09%) |
Jul 10, 2015 | 5.120 | 5.120 | 4.850 | 4.850 | 21,351 | -0.15(-3.00%) |
Jul 09, 2015 | 5.030 | 5.040 | 4.950 | 5.000 | 33,806 | -0.01(-0.20%) |
Jul 08, 2015 | 5.024 | 5.030 | 4.910 | 5.010 | 178,382 | -0.06(-1.18%) |
Jul 07, 2015 | 5.230 | 5.230 | 5.020 | 5.070 | 53,228 | -0.22(-4.16%) |
Jul 06, 2015 | 5.130 | 5.408 | 5.060 | 5.290 | 89,289 | +0.16(+3.12%) |
Jul 02, 2015 | 5.060 | 5.130 | 5.130 | 5.130 | 11,500 | +0.11(+2.19%) |
Jul 01, 2015 | 5.310 | 5.310 | 5.020 | 5.020 | 41,495 | -0.28(-5.28%) |
Jun 30, 2015 | 5.290 | 5.410 | 5.200 | 5.300 | 82,802 | +0.01(+0.19%) |
Jun 29, 2015 | 5.640 | 5.640 | 5.290 | 5.290 | 73,366 | -0.44(-7.68%) |
Jun 26, 2015 | 5.730 | 5.740 | 5.590 | 5.730 | 388,265 | -0.01(-0.17%) |
Jun 25, 2015 | 5.700 | 5.740 | 5.640 | 5.740 | 11,016 | +0.03(+0.53%) |
Jun 24, 2015 | 5.630 | 5.710 | 5.600 | 5.710 | 18,301 | +0.08(+1.42%) |
Jun 23, 2015 | 5.570 | 5.650 | 5.560 | 5.630 | 16,390 | +0.00(+0.00%) |
Jun 22, 2015 | 5.610 | 5.633 | 5.560 | 5.630 | 24,129 | +0.01(+0.18%) |
Jun 19, 2015 | 5.670 | 5.680 | 5.610 | 5.620 | 27,470 | -0.05(-0.88%) |
Jun 18, 2015 | 5.610 | 5.710 | 5.610 | 5.670 | 32,463 | +0.06(+1.07%) |
Jun 17, 2015 | 5.695 | 5.695 | 5.560 | 5.610 | 26,112 | -0.06(-1.06%) |
Jun 16, 2015 | 5.900 | 5.908 | 5.660 | 5.670 | 23,880 | -0.23(-3.90%) |
Jun 15, 2015 | 6.000 | 6.000 | 5.690 | 5.900 | 36,129 | -0.03(-0.51%) |
Jun 12, 2015 | 5.960 | 5.990 | 5.880 | 5.930 | 113,281 | +0.10(+1.72%) |
Jun 11, 2015 | 5.840 | 5.860 | 5.790 | 5.830 | 10,687 | +0.04(+0.69%) |
Jun 10, 2015 | 5.710 | 5.880 | 5.620 | 5.790 | 27,948 | +0.13(+2.30%) |
Jun 09, 2015 | 5.650 | 5.670 | 5.560 | 5.660 | 40,009 | +0.01(+0.18%) |
Jun 08, 2015 | 5.620 | 5.700 | 5.570 | 5.650 | 13,702 | +0.00(+0.00%) |
Jun 05, 2015 | 5.620 | 5.730 | 5.570 | 5.650 | 18,058 | +0.03(+0.53%) |
Jun 04, 2015 | 5.580 | 5.700 | 5.570 | 5.620 | 11,171 | -0.02(-0.35%) |
Jun 03, 2015 | 5.554 | 5.700 | 5.554 | 5.640 | 26,371 | -0.01(-0.18%) |
Jun 02, 2015 | 5.700 | 5.750 | 5.610 | 5.650 | 14,311 | -0.10(-1.74%) |