Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.550 | 4.625 | 4.530 | 4.570 | 202,060 | -0.02(-0.44%) |
Aug 28, 2015 | 4.600 | 4.690 | 4.510 | 4.590 | 206,016 | +0.00(+0.00%) |
Aug 27, 2015 | 4.780 | 4.780 | 4.500 | 4.590 | 658,047 | +0.10(+2.23%) |
Aug 26, 2015 | 4.430 | 4.650 | 4.300 | 4.490 | 865,885 | +0.07(+1.58%) |
Aug 25, 2015 | 4.820 | 4.820 | 4.320 | 4.420 | 1,090,225 | +0.06(+1.38%) |
Aug 24, 2015 | 4.500 | 4.600 | 4.240 | 4.360 | 1,323,133 | -0.54(-11.02%) |
Aug 21, 2015 | 4.930 | 4.950 | 4.620 | 4.900 | 624,001 | -0.10(-2.00%) |
Aug 20, 2015 | 5.070 | 5.070 | 4.810 | 5.000 | 658,211 | -0.13(-2.53%) |
Aug 19, 2015 | 5.050 | 5.150 | 4.940 | 5.130 | 478,624 | +0.04(+0.79%) |
Aug 18, 2015 | 5.080 | 5.125 | 4.960 | 5.090 | 553,936 | -0.04(-0.78%) |
Aug 17, 2015 | 4.830 | 5.150 | 4.795 | 5.130 | 732,376 | +0.30(+6.21%) |
Aug 14, 2015 | 4.790 | 4.890 | 4.780 | 4.830 | 255,512 | +0.03(+0.63%) |
Aug 13, 2015 | 4.790 | 4.820 | 4.770 | 4.800 | 197,703 | +0.00(+0.00%) |
Aug 12, 2015 | 4.800 | 4.810 | 4.720 | 4.800 | 440,090 | +0.00(+0.00%) |
Aug 11, 2015 | 4.800 | 4.800 | 4.750 | 4.800 | 404,042 | +0.02(+0.42%) |
Aug 10, 2015 | 4.760 | 4.800 | 4.700 | 4.780 | 594,309 | +0.03(+0.63%) |
Aug 07, 2015 | 4.790 | 4.790 | 4.720 | 4.750 | 132,115 | -0.05(-1.04%) |
Aug 06, 2015 | 4.770 | 4.800 | 4.700 | 4.800 | 340,420 | +0.00(+0.00%) |
Aug 05, 2015 | 4.780 | 4.810 | 4.730 | 4.800 | 366,719 | +0.03(+0.63%) |
Aug 04, 2015 | 4.760 | 4.780 | 4.730 | 4.770 | 62,878 | +0.03(+0.63%) |
Aug 03, 2015 | 4.720 | 4.780 | 4.700 | 4.740 | 83,751 | +0.01(+0.21%) |
Jul 31, 2015 | 4.730 | 4.810 | 4.710 | 4.730 | 255,847 | +0.01(+0.21%) |
Jul 30, 2015 | 4.730 | 4.750 | 4.675 | 4.720 | 414,024 | -0.04(-0.84%) |
Jul 29, 2015 | 4.770 | 4.840 | 4.750 | 4.760 | 593,718 | -0.02(-0.42%) |
Jul 28, 2015 | 4.690 | 4.800 | 4.620 | 4.780 | 255,043 | +0.10(+2.14%) |
Jul 27, 2015 | 4.580 | 4.690 | 4.480 | 4.680 | 812,299 | -0.10(-2.09%) |
Jul 24, 2015 | 4.780 | 4.780 | 4.680 | 4.780 | 696,322 | -0.01(-0.21%) |
Jul 23, 2015 | 4.790 | 4.820 | 4.760 | 4.790 | 339,642 | +0.00(+0.00%) |
Jul 22, 2015 | 4.780 | 4.810 | 4.720 | 4.790 | 453,277 | -0.01(-0.21%) |
Jul 21, 2015 | 4.820 | 4.820 | 4.730 | 4.800 | 523,798 | +0.01(+0.21%) |
Jul 20, 2015 | 4.800 | 4.850 | 4.760 | 4.790 | 745,735 | -0.02(-0.42%) |
Jul 17, 2015 | 4.800 | 4.860 | 4.770 | 4.810 | 612,744 | -0.01(-0.21%) |
Jul 16, 2015 | 4.730 | 4.860 | 4.730 | 4.820 | 977,629 | +0.10(+2.12%) |
Jul 15, 2015 | 4.810 | 4.880 | 4.700 | 4.720 | 1,225,102 | -0.09(-1.87%) |
Jul 14, 2015 | 4.830 | 4.830 | 4.730 | 4.810 | 829,624 | +0.01(+0.21%) |
Jul 13, 2015 | 4.830 | 4.900 | 4.750 | 4.800 | 1,217,394 | -0.01(-0.21%) |
Jul 10, 2015 | 4.630 | 4.840 | 4.530 | 4.810 | 3,290,708 | +0.11(+2.34%) |
Jul 09, 2015 | 4.270 | 4.840 | 4.255 | 4.700 | 5,631,148 | +0.98(+26.34%) |
Jul 08, 2015 | 3.760 | 3.940 | 3.385 | 3.720 | 5,095,381 | -0.28(-7.00%) |
Jul 07, 2015 | 4.500 | 4.500 | 3.700 | 4.000 | 5,154,951 | -0.50(-11.11%) |
Jul 06, 2015 | 4.540 | 4.630 | 3.910 | 4.500 | 3,486,762 | -0.16(-3.43%) |
Jul 02, 2015 | 4.810 | 4.660 | 4.660 | 4.660 | 873,700 | -0.18(-3.72%) |
Jul 01, 2015 | 4.830 | 4.920 | 4.770 | 4.840 | 1,089,247 | -0.02(-0.41%) |
Jun 30, 2015 | 4.620 | 4.940 | 4.620 | 4.860 | 1,860,830 | +0.28(+6.11%) |
Jun 29, 2015 | 4.700 | 4.770 | 4.570 | 4.580 | 1,906,875 | -0.18(-3.78%) |
Jun 26, 2015 | 4.820 | 4.880 | 4.620 | 4.760 | 2,525,078 | -0.12(-2.46%) |
Jun 25, 2015 | 4.820 | 4.980 | 4.820 | 4.880 | 1,389,983 | +0.03(+0.62%) |
Jun 24, 2015 | 4.900 | 4.950 | 4.780 | 4.850 | 1,824,468 | -0.09(-1.82%) |
Jun 23, 2015 | 5.010 | 5.020 | 4.920 | 4.940 | 2,057,427 | -0.07(-1.40%) |
Jun 22, 2015 | 4.990 | 5.080 | 4.750 | 5.010 | 4,785,980 | -0.01(-0.20%) |
Jun 19, 2015 | 5.000 | 5.280 | 4.760 | 5.020 | 23,290,718 | +1.50(+42.61%) |
Jun 18, 2015 | 4.600 | 4.600 | 3.510 | 3.520 | 11,327,639 | -1.11(-23.97%) |
Jun 17, 2015 | 5.680 | 5.700 | 4.630 | 4.630 | 5,130,500 | -1.08(-18.91%) |
Jun 16, 2015 | 6.000 | 6.040 | 5.670 | 5.710 | 2,147,231 | -0.26(-4.36%) |
Jun 15, 2015 | 7.620 | 7.700 | 5.800 | 5.970 | 6,178,140 | -1.29(-17.77%) |
Jun 12, 2015 | 7.000 | 7.480 | 6.950 | 7.260 | 1,571,245 | +0.27(+3.86%) |
Jun 11, 2015 | 6.940 | 7.090 | 6.920 | 6.990 | 599,162 | +0.03(+0.43%) |
Jun 10, 2015 | 6.990 | 7.000 | 6.910 | 6.960 | 428,865 | -0.05(-0.71%) |
Jun 09, 2015 | 7.200 | 7.200 | 6.850 | 7.010 | 758,372 | -0.19(-2.64%) |
Jun 08, 2015 | 7.200 | 7.270 | 6.955 | 7.200 | 870,656 | +0.13(+1.84%) |
Jun 05, 2015 | 7.060 | 7.230 | 6.960 | 7.070 | 1,064,024 | -0.07(-0.98%) |
Jun 04, 2015 | 7.450 | 7.490 | 7.000 | 7.140 | 688,236 | -0.20(-2.72%) |
Jun 03, 2015 | 7.400 | 7.630 | 7.210 | 7.340 | 1,649,111 | +0.17(+2.37%) |
Jun 02, 2015 | 7.080 | 7.200 | 6.730 | 7.170 | 957,638 | +0.22(+3.17%) |