Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.890 | 4.933 | 4.799 | 4.799 | 2,222,771 | -0.07(-1.43%) |
Sep 29, 2015 | 5.018 | 5.082 | 4.833 | 4.868 | 1,845,322 | -0.14(-2.88%) |
Sep 28, 2015 | 5.088 | 5.093 | 5.002 | 5.013 | 803,137 | -0.07(-1.42%) |
Sep 25, 2015 | 5.101 | 5.128 | 5.069 | 5.085 | 504,589 | +0.03(+0.52%) |
Sep 24, 2015 | 5.074 | 5.106 | 5.042 | 5.058 | 659,874 | -0.02(-0.42%) |
Sep 23, 2015 | 5.069 | 5.096 | 5.064 | 5.080 | 367,087 | +0.00(+0.00%) |
Sep 22, 2015 | 5.080 | 5.111 | 5.069 | 5.080 | 584,200 | -0.04(-0.83%) |
Sep 21, 2015 | 5.122 | 5.143 | 5.087 | 5.122 | 523,326 | +0.01(+0.21%) |
Sep 18, 2015 | 5.111 | 5.196 | 5.106 | 5.111 | 587,838 | -0.05(-1.03%) |
Sep 17, 2015 | 5.058 | 5.207 | 5.058 | 5.165 | 639,024 | +0.09(+1.78%) |
Sep 16, 2015 | 5.064 | 5.143 | 5.042 | 5.074 | 659,797 | +0.02(+0.31%) |
Sep 15, 2015 | 5.085 | 5.101 | 5.042 | 5.058 | 543,959 | -0.01(-0.21%) |
Sep 14, 2015 | 5.122 | 5.122 | 5.069 | 5.069 | 514,433 | -0.03(-0.52%) |
Sep 11, 2015 | 5.143 | 5.159 | 5.069 | 5.096 | 840,586 | -0.04(-0.72%) |
Sep 10, 2015 | 5.111 | 5.170 | 5.099 | 5.133 | 770,407 | +0.03(+0.62%) |
Sep 09, 2015 | 5.106 | 5.149 | 5.080 | 5.101 | 685,129 | +0.01(+0.10%) |
Sep 08, 2015 | 5.085 | 5.159 | 5.080 | 5.096 | 851,206 | +0.04(+0.73%) |
Sep 04, 2015 | 5.106 | 5.058 | 5.058 | 5.058 | 592,329 | -0.05(-1.04%) |
Sep 03, 2015 | 5.096 | 5.138 | 5.085 | 5.111 | 580,366 | +0.02(+0.31%) |
Sep 02, 2015 | 5.106 | 5.133 | 5.080 | 5.096 | 644,088 | +0.00(+0.00%) |
Sep 01, 2015 | 5.149 | 5.154 | 5.080 | 5.096 | 729,166 | -0.09(-1.74%) |
Aug 31, 2015 | 5.207 | 5.212 | 5.149 | 5.186 | 495,691 | -0.05(-0.91%) |
Aug 28, 2015 | 5.276 | 5.281 | 5.180 | 5.234 | 739,564 | -0.05(-0.90%) |
Aug 27, 2015 | 5.223 | 5.308 | 5.212 | 5.281 | 778,990 | +0.11(+2.10%) |
Aug 26, 2015 | 5.088 | 5.194 | 5.041 | 5.173 | 1,011,241 | +0.04(+0.72%) |
Aug 25, 2015 | 5.104 | 5.231 | 5.088 | 5.136 | 1,052,006 | +0.11(+2.26%) |
Aug 24, 2015 | 5.046 | 5.178 | 4.281 | 5.022 | 4,150,948 | -0.21(-4.08%) |
Aug 21, 2015 | 5.273 | 5.294 | 5.231 | 5.236 | 1,110,039 | -0.05(-0.90%) |
Aug 20, 2015 | 5.310 | 5.336 | 5.283 | 5.283 | 677,480 | -0.04(-0.79%) |
Aug 19, 2015 | 5.325 | 5.346 | 5.304 | 5.325 | 486,484 | -0.02(-0.39%) |
Aug 18, 2015 | 5.357 | 5.362 | 5.336 | 5.346 | 390,099 | -0.02(-0.39%) |
Aug 17, 2015 | 5.304 | 5.378 | 5.304 | 5.368 | 610,320 | +0.05(+0.89%) |
Aug 14, 2015 | 5.299 | 5.325 | 5.299 | 5.320 | 292,389 | +0.02(+0.40%) |
Aug 13, 2015 | 5.331 | 5.331 | 5.299 | 5.299 | 529,253 | -0.03(-0.59%) |
Aug 12, 2015 | 5.288 | 5.336 | 5.288 | 5.331 | 561,643 | +0.03(+0.50%) |
Aug 11, 2015 | 5.304 | 5.346 | 5.299 | 5.304 | 725,802 | -0.02(-0.40%) |
Aug 10, 2015 | 5.346 | 5.346 | 5.304 | 5.325 | 676,029 | +0.04(+0.80%) |
Aug 07, 2015 | 5.283 | 5.299 | 5.246 | 5.283 | 738,128 | +0.02(+0.40%) |
Aug 06, 2015 | 5.304 | 5.304 | 5.236 | 5.262 | 1,110,775 | -0.03(-0.55%) |
Aug 05, 2015 | 5.331 | 5.341 | 5.288 | 5.291 | 519,767 | -0.02(-0.45%) |
Aug 04, 2015 | 5.336 | 5.341 | 5.310 | 5.315 | 468,542 | -0.04(-0.69%) |
Aug 03, 2015 | 5.362 | 5.383 | 5.331 | 5.352 | 428,056 | -0.02(-0.39%) |
Jul 31, 2015 | 5.357 | 5.389 | 5.357 | 5.373 | 334,161 | +0.04(+0.69%) |
Jul 30, 2015 | 5.315 | 5.352 | 5.310 | 5.336 | 345,852 | +0.01(+0.10%) |
Jul 29, 2015 | 5.304 | 5.346 | 5.304 | 5.331 | 662,726 | +0.02(+0.35%) |
Jul 28, 2015 | 5.302 | 5.317 | 5.276 | 5.312 | 486,904 | +0.02(+0.40%) |
Jul 27, 2015 | 5.297 | 5.302 | 5.281 | 5.291 | 546,633 | -0.02(-0.39%) |
Jul 24, 2015 | 5.281 | 5.312 | 5.270 | 5.312 | 445,804 | +0.03(+0.60%) |
Jul 23, 2015 | 5.328 | 5.328 | 5.265 | 5.281 | 613,185 | -0.05(-0.88%) |
Jul 22, 2015 | 5.317 | 5.328 | 5.307 | 5.328 | 519,617 | +0.01(+0.20%) |
Jul 21, 2015 | 5.338 | 5.349 | 5.302 | 5.317 | 492,390 | -0.02(-0.29%) |
Jul 20, 2015 | 5.359 | 5.362 | 5.333 | 5.333 | 515,090 | -0.04(-0.78%) |
Jul 17, 2015 | 5.380 | 5.380 | 5.354 | 5.375 | 334,817 | -0.01(-0.10%) |
Jul 16, 2015 | 5.380 | 5.396 | 5.365 | 5.380 | 589,686 | +0.01(+0.20%) |
Jul 15, 2015 | 5.365 | 5.375 | 5.349 | 5.370 | 371,733 | +0.02(+0.29%) |
Jul 14, 2015 | 5.354 | 5.375 | 5.338 | 5.354 | 487,788 | +0.02(+0.39%) |
Jul 13, 2015 | 5.333 | 5.396 | 5.333 | 5.333 | 695,328 | +0.00(+0.00%) |
Jul 10, 2015 | 5.359 | 5.370 | 5.307 | 5.333 | 895,972 | +0.02(+0.30%) |
Jul 09, 2015 | 5.333 | 5.375 | 5.297 | 5.317 | 652,959 | +0.04(+0.69%) |
Jul 08, 2015 | 5.312 | 5.338 | 5.276 | 5.281 | 474,453 | -0.03(-0.59%) |
Jul 07, 2015 | 5.344 | 5.344 | 5.291 | 5.312 | 877,894 | +0.01(+0.20%) |
Jul 06, 2015 | 5.312 | 5.341 | 5.291 | 5.302 | 582,201 | -0.02(-0.30%) |
Jul 02, 2015 | 5.333 | 5.317 | 5.317 | 5.317 | 781,654 | -0.02(-0.39%) |