Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.233 | 5.254 | 5.193 | 5.254 | 106,767 | +0.01(+0.10%) |
Aug 28, 2015 | 5.202 | 5.270 | 5.193 | 5.249 | 117,167 | +0.04(+0.71%) |
Aug 27, 2015 | 5.165 | 5.233 | 5.165 | 5.212 | 162,891 | +0.09(+1.74%) |
Aug 26, 2015 | 5.107 | 5.128 | 5.050 | 5.123 | 167,576 | +0.09(+1.88%) |
Aug 25, 2015 | 5.107 | 5.113 | 5.002 | 5.028 | 289,007 | +0.06(+1.27%) |
Aug 24, 2015 | 4.992 | 5.086 | 4.755 | 4.965 | 271,243 | -0.25(-4.83%) |
Aug 21, 2015 | 5.296 | 5.296 | 5.207 | 5.218 | 160,963 | -0.08(-1.49%) |
Aug 20, 2015 | 5.365 | 5.391 | 5.291 | 5.296 | 152,507 | -0.11(-2.04%) |
Aug 19, 2015 | 5.402 | 5.428 | 5.386 | 5.407 | 139,929 | -0.03(-0.48%) |
Aug 18, 2015 | 5.412 | 5.449 | 5.396 | 5.433 | 152,073 | +0.02(+0.29%) |
Aug 17, 2015 | 5.417 | 5.433 | 5.402 | 5.417 | 89,556 | -0.04(-0.67%) |
Aug 14, 2015 | 5.475 | 5.483 | 5.433 | 5.454 | 173,092 | -0.02(-0.29%) |
Aug 13, 2015 | 5.470 | 5.501 | 5.465 | 5.470 | 123,908 | -0.02(-0.32%) |
Aug 12, 2015 | 5.491 | 5.496 | 5.444 | 5.487 | 177,062 | -0.02(-0.40%) |
Aug 11, 2015 | 5.494 | 5.530 | 5.494 | 5.509 | 135,755 | -0.05(-0.85%) |
Aug 10, 2015 | 5.520 | 5.582 | 5.504 | 5.556 | 126,313 | +0.04(+0.76%) |
Aug 07, 2015 | 5.525 | 5.525 | 5.504 | 5.514 | 74,558 | -0.02(-0.38%) |
Aug 06, 2015 | 5.572 | 5.572 | 5.535 | 5.535 | 80,878 | -0.03(-0.56%) |
Aug 05, 2015 | 5.561 | 5.572 | 5.551 | 5.567 | 64,539 | +0.02(+0.28%) |
Aug 04, 2015 | 5.535 | 5.556 | 5.525 | 5.551 | 85,503 | +0.02(+0.38%) |
Aug 03, 2015 | 5.514 | 5.541 | 5.494 | 5.530 | 73,510 | +0.00(+0.00%) |
Jul 31, 2015 | 5.525 | 5.546 | 5.494 | 5.530 | 129,767 | +0.03(+0.47%) |
Jul 30, 2015 | 5.494 | 5.541 | 5.436 | 5.504 | 134,457 | +0.01(+0.19%) |
Jul 29, 2015 | 5.447 | 5.499 | 5.421 | 5.494 | 44,862 | +0.06(+1.06%) |
Jul 28, 2015 | 5.421 | 5.483 | 5.400 | 5.436 | 185,758 | +0.03(+0.58%) |
Jul 27, 2015 | 5.431 | 5.447 | 5.348 | 5.405 | 85,599 | -0.07(-1.24%) |
Jul 24, 2015 | 5.541 | 5.546 | 5.441 | 5.473 | 117,356 | -0.07(-1.32%) |
Jul 23, 2015 | 5.598 | 5.619 | 5.525 | 5.546 | 92,549 | -0.06(-1.02%) |
Jul 22, 2015 | 5.598 | 5.624 | 5.535 | 5.603 | 61,409 | -0.01(-0.19%) |
Jul 21, 2015 | 5.655 | 5.661 | 5.588 | 5.614 | 85,095 | -0.04(-0.74%) |
Jul 20, 2015 | 5.655 | 5.666 | 5.640 | 5.655 | 86,245 | -0.01(-0.18%) |
Jul 17, 2015 | 5.661 | 5.666 | 5.624 | 5.666 | 76,994 | +0.02(+0.28%) |
Jul 16, 2015 | 5.645 | 5.661 | 5.619 | 5.650 | 98,286 | +0.01(+0.09%) |
Jul 15, 2015 | 5.624 | 5.650 | 5.608 | 5.645 | 90,935 | +0.01(+0.14%) |
Jul 14, 2015 | 5.627 | 5.642 | 5.596 | 5.637 | 123,247 | +0.02(+0.37%) |
Jul 13, 2015 | 5.601 | 5.627 | 5.575 | 5.616 | 87,052 | +0.02(+0.37%) |
Jul 10, 2015 | 5.559 | 5.596 | 5.533 | 5.596 | 97,355 | +0.10(+1.79%) |
Jul 09, 2015 | 5.544 | 5.559 | 5.487 | 5.497 | 93,558 | +0.00(+0.00%) |
Jul 08, 2015 | 5.539 | 5.539 | 5.466 | 5.497 | 131,662 | -0.05(-0.93%) |
Jul 07, 2015 | 5.554 | 5.559 | 5.504 | 5.549 | 126,742 | -0.01(-0.09%) |
Jul 06, 2015 | 5.565 | 5.585 | 5.513 | 5.554 | 150,024 | -0.05(-0.92%) |
Jul 02, 2015 | 5.642 | 5.606 | 5.606 | 5.606 | 129,315 | -0.02(-0.28%) |
Jul 01, 2015 | 5.637 | 5.637 | 5.585 | 5.622 | 138,054 | +0.02(+0.37%) |
Jun 30, 2015 | 5.611 | 5.611 | 5.544 | 5.601 | 145,956 | +0.04(+0.65%) |
Jun 29, 2015 | 5.668 | 5.668 | 5.549 | 5.565 | 190,878 | -0.15(-2.63%) |
Jun 26, 2015 | 5.782 | 5.782 | 5.672 | 5.715 | 130,417 | -0.05(-0.90%) |
Jun 25, 2015 | 5.756 | 5.777 | 5.730 | 5.767 | 105,494 | +0.00(+0.00%) |
Jun 24, 2015 | 5.787 | 5.787 | 5.741 | 5.767 | 85,884 | -0.04(-0.62%) |
Jun 23, 2015 | 5.803 | 5.813 | 5.761 | 5.803 | 81,734 | +0.01(+0.09%) |
Jun 22, 2015 | 5.793 | 5.818 | 5.777 | 5.798 | 90,080 | +0.05(+0.81%) |
Jun 19, 2015 | 5.782 | 5.787 | 5.736 | 5.751 | 68,228 | -0.05(-0.89%) |
Jun 18, 2015 | 5.767 | 5.803 | 5.730 | 5.803 | 50,037 | +0.06(+1.08%) |
Jun 17, 2015 | 5.730 | 5.761 | 5.720 | 5.741 | 84,560 | +0.00(+0.00%) |
Jun 16, 2015 | 5.710 | 5.756 | 5.699 | 5.741 | 84,141 | +0.02(+0.27%) |
Jun 15, 2015 | 5.694 | 5.756 | 5.637 | 5.725 | 86,585 | -0.04(-0.63%) |
Jun 12, 2015 | 5.767 | 5.777 | 5.740 | 5.761 | 51,411 | -0.02(-0.27%) |
Jun 11, 2015 | 5.761 | 5.787 | 5.761 | 5.777 | 44,075 | +0.01(+0.09%) |
Jun 10, 2015 | 5.725 | 5.798 | 5.725 | 5.772 | 61,654 | +0.06(+1.13%) |
Jun 09, 2015 | 5.769 | 5.769 | 5.676 | 5.707 | 147,762 | -0.06(-0.98%) |
Jun 08, 2015 | 5.795 | 5.796 | 5.764 | 5.764 | 76,626 | -0.04(-0.62%) |
Jun 05, 2015 | 5.851 | 5.882 | 5.795 | 5.800 | 89,030 | -0.07(-1.14%) |
Jun 04, 2015 | 5.903 | 5.908 | 5.867 | 5.867 | 48,792 | -0.05(-0.78%) |
Jun 03, 2015 | 5.918 | 5.929 | 5.905 | 5.913 | 42,471 | +0.02(+0.35%) |
Jun 02, 2015 | 5.903 | 5.928 | 5.892 | 5.892 | 46,254 | -0.01(-0.18%) |