Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.167 | 5.172 | 5.109 | 5.145 | 499,573 | -0.05(-0.91%) |
Aug 28, 2015 | 5.235 | 5.240 | 5.140 | 5.193 | 745,355 | -0.05(-0.90%) |
Aug 27, 2015 | 5.182 | 5.267 | 5.172 | 5.240 | 785,090 | +0.11(+2.10%) |
Aug 26, 2015 | 5.049 | 5.153 | 5.002 | 5.132 | 1,019,160 | +0.04(+0.72%) |
Aug 25, 2015 | 5.064 | 5.190 | 5.049 | 5.096 | 1,060,244 | +0.11(+2.26%) |
Aug 24, 2015 | 5.007 | 5.138 | 4.248 | 4.983 | 4,183,453 | -0.21(-4.08%) |
Aug 21, 2015 | 5.232 | 5.253 | 5.190 | 5.195 | 1,118,731 | -0.05(-0.90%) |
Aug 20, 2015 | 5.268 | 5.295 | 5.242 | 5.242 | 682,785 | -0.04(-0.79%) |
Aug 19, 2015 | 5.284 | 5.305 | 5.263 | 5.284 | 490,293 | -0.02(-0.39%) |
Aug 18, 2015 | 5.315 | 5.321 | 5.295 | 5.305 | 393,153 | -0.02(-0.39%) |
Aug 17, 2015 | 5.263 | 5.336 | 5.263 | 5.326 | 615,100 | +0.05(+0.89%) |
Aug 14, 2015 | 5.258 | 5.284 | 5.258 | 5.279 | 294,679 | +0.02(+0.40%) |
Aug 13, 2015 | 5.289 | 5.289 | 5.258 | 5.258 | 533,398 | -0.03(-0.59%) |
Aug 12, 2015 | 5.247 | 5.295 | 5.247 | 5.289 | 566,041 | +0.03(+0.50%) |
Aug 11, 2015 | 5.263 | 5.305 | 5.258 | 5.263 | 731,486 | -0.02(-0.40%) |
Aug 10, 2015 | 5.305 | 5.305 | 5.263 | 5.284 | 681,323 | +0.04(+0.80%) |
Aug 07, 2015 | 5.242 | 5.258 | 5.206 | 5.242 | 743,908 | +0.02(+0.40%) |
Aug 06, 2015 | 5.263 | 5.263 | 5.195 | 5.221 | 1,119,473 | -0.03(-0.55%) |
Aug 05, 2015 | 5.289 | 5.300 | 5.247 | 5.250 | 523,837 | -0.02(-0.45%) |
Aug 04, 2015 | 5.295 | 5.300 | 5.268 | 5.274 | 472,211 | -0.04(-0.69%) |
Aug 03, 2015 | 5.321 | 5.342 | 5.289 | 5.310 | 431,408 | -0.02(-0.39%) |
Jul 31, 2015 | 5.315 | 5.347 | 5.315 | 5.331 | 336,778 | +0.04(+0.69%) |
Jul 30, 2015 | 5.274 | 5.310 | 5.268 | 5.295 | 348,560 | +0.01(+0.10%) |
Jul 29, 2015 | 5.263 | 5.305 | 5.263 | 5.289 | 667,916 | +0.02(+0.35%) |
Jul 28, 2015 | 5.261 | 5.276 | 5.235 | 5.271 | 490,717 | +0.02(+0.40%) |
Jul 27, 2015 | 5.255 | 5.261 | 5.240 | 5.250 | 550,913 | -0.02(-0.39%) |
Jul 24, 2015 | 5.240 | 5.271 | 5.229 | 5.271 | 449,295 | +0.03(+0.60%) |
Jul 23, 2015 | 5.287 | 5.287 | 5.224 | 5.240 | 617,987 | -0.05(-0.88%) |
Jul 22, 2015 | 5.276 | 5.287 | 5.266 | 5.287 | 523,686 | +0.01(+0.20%) |
Jul 21, 2015 | 5.297 | 5.307 | 5.261 | 5.276 | 496,246 | -0.02(-0.29%) |
Jul 20, 2015 | 5.318 | 5.321 | 5.292 | 5.292 | 519,123 | -0.04(-0.78%) |
Jul 17, 2015 | 5.339 | 5.339 | 5.313 | 5.333 | 337,439 | -0.01(-0.10%) |
Jul 16, 2015 | 5.339 | 5.354 | 5.323 | 5.339 | 594,303 | +0.01(+0.20%) |
Jul 15, 2015 | 5.323 | 5.333 | 5.307 | 5.328 | 374,644 | +0.02(+0.29%) |
Jul 14, 2015 | 5.313 | 5.333 | 5.297 | 5.313 | 491,608 | +0.02(+0.39%) |
Jul 13, 2015 | 5.292 | 5.354 | 5.292 | 5.292 | 700,773 | +0.00(+0.00%) |
Jul 10, 2015 | 5.318 | 5.328 | 5.266 | 5.292 | 902,988 | +0.02(+0.30%) |
Jul 09, 2015 | 5.292 | 5.333 | 5.255 | 5.276 | 658,072 | +0.04(+0.69%) |
Jul 08, 2015 | 5.271 | 5.296 | 5.235 | 5.240 | 478,168 | -0.03(-0.59%) |
Jul 07, 2015 | 5.302 | 5.302 | 5.250 | 5.271 | 884,768 | +0.01(+0.20%) |
Jul 06, 2015 | 5.271 | 5.300 | 5.250 | 5.261 | 586,760 | -0.02(-0.30%) |
Jul 02, 2015 | 5.292 | 5.276 | 5.276 | 5.276 | 787,775 | -0.02(-0.39%) |
Jul 01, 2015 | 5.354 | 5.359 | 5.276 | 5.297 | 766,250 | +0.04(+0.79%) |
Jun 30, 2015 | 5.255 | 5.307 | 5.209 | 5.255 | 1,110,890 | +0.05(+0.90%) |
Jun 29, 2015 | 5.302 | 5.349 | 5.198 | 5.209 | 2,120,398 | -0.13(-2.43%) |
Jun 26, 2015 | 5.385 | 5.385 | 5.333 | 5.339 | 849,237 | -0.05(-1.01%) |
Jun 25, 2015 | 5.414 | 5.419 | 5.393 | 5.393 | 726,798 | -0.02(-0.38%) |
Jun 24, 2015 | 5.434 | 5.440 | 5.414 | 5.414 | 434,279 | -0.01(-0.19%) |
Jun 23, 2015 | 5.465 | 5.467 | 5.424 | 5.424 | 1,243,636 | -0.05(-0.94%) |
Jun 22, 2015 | 5.486 | 5.496 | 5.460 | 5.476 | 713,939 | -0.01(-0.19%) |
Jun 19, 2015 | 5.481 | 5.496 | 5.464 | 5.486 | 625,099 | +0.03(+0.47%) |
Jun 18, 2015 | 5.476 | 5.496 | 5.476 | 5.460 | 732,311 | -0.01(-0.09%) |
Jun 17, 2015 | 5.491 | 5.496 | 5.455 | 5.465 | 596,375 | -0.03(-0.47%) |
Jun 16, 2015 | 5.455 | 5.496 | 5.440 | 5.491 | 761,743 | +0.04(+0.66%) |
Jun 15, 2015 | 5.486 | 5.496 | 5.455 | 5.455 | 694,404 | -0.04(-0.66%) |
Jun 12, 2015 | 5.512 | 5.517 | 5.486 | 5.491 | 431,554 | -0.03(-0.47%) |
Jun 11, 2015 | 5.507 | 5.533 | 5.486 | 5.517 | 558,370 | +0.02(+0.38%) |
Jun 10, 2015 | 5.553 | 5.553 | 5.450 | 5.496 | 788,997 | +0.02(+0.28%) |
Jun 09, 2015 | 5.507 | 5.509 | 5.440 | 5.481 | 1,099,850 | -0.03(-0.52%) |
Jun 08, 2015 | 5.538 | 5.548 | 5.481 | 5.509 | 743,132 | -0.03(-0.61%) |
Jun 05, 2015 | 5.558 | 5.558 | 5.527 | 5.543 | 532,333 | -0.02(-0.28%) |
Jun 04, 2015 | 5.553 | 5.574 | 5.533 | 5.558 | 711,101 | +0.01(+0.09%) |
Jun 03, 2015 | 5.553 | 5.569 | 5.533 | 5.553 | 651,358 | +0.00(+0.00%) |
Jun 02, 2015 | 5.548 | 5.566 | 5.543 | 5.553 | 517,178 | +0.01(+0.09%) |