Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.898 | 4.922 | 4.798 | 4.805 | 465,022 | -0.05(-0.96%) |
Sep 29, 2015 | 4.782 | 4.867 | 4.751 | 4.852 | 333,075 | +0.09(+1.79%) |
Sep 28, 2015 | 4.821 | 4.891 | 4.744 | 4.767 | 399,776 | -0.09(-1.75%) |
Sep 25, 2015 | 4.836 | 4.883 | 4.782 | 4.852 | 969,991 | +0.02(+0.48%) |
Sep 24, 2015 | 4.805 | 4.844 | 4.759 | 4.829 | 449,547 | +0.01(+0.16%) |
Sep 23, 2015 | 4.805 | 4.860 | 4.790 | 4.821 | 592,962 | +0.04(+0.81%) |
Sep 22, 2015 | 4.782 | 4.829 | 4.736 | 4.782 | 370,935 | -0.05(-0.96%) |
Sep 21, 2015 | 4.821 | 4.844 | 4.805 | 4.829 | 224,832 | +0.05(+1.13%) |
Sep 18, 2015 | 4.821 | 4.914 | 4.759 | 4.775 | 1,025,556 | -0.11(-2.22%) |
Sep 17, 2015 | 4.867 | 4.968 | 4.829 | 4.883 | 867,750 | +0.02(+0.32%) |
Sep 16, 2015 | 4.805 | 4.906 | 4.790 | 4.867 | 467,997 | +0.06(+1.29%) |
Sep 15, 2015 | 4.713 | 4.852 | 4.674 | 4.805 | 727,438 | +0.09(+1.97%) |
Sep 14, 2015 | 4.658 | 4.728 | 4.643 | 4.713 | 339,976 | +0.05(+1.16%) |
Sep 11, 2015 | 4.566 | 4.666 | 4.542 | 4.658 | 252,975 | +0.09(+1.86%) |
Sep 10, 2015 | 4.550 | 4.620 | 4.531 | 4.573 | 388,682 | +0.01(+0.17%) |
Sep 09, 2015 | 4.628 | 4.643 | 4.558 | 4.566 | 392,618 | -0.04(-0.84%) |
Sep 08, 2015 | 4.628 | 4.643 | 4.589 | 4.604 | 403,187 | +0.04(+0.85%) |
Sep 04, 2015 | 4.604 | 4.566 | 4.566 | 4.566 | 460,437 | -0.10(-2.16%) |
Sep 03, 2015 | 4.682 | 4.705 | 4.635 | 4.666 | 336,978 | +0.01(+0.17%) |
Sep 02, 2015 | 4.736 | 4.759 | 4.643 | 4.658 | 390,027 | -0.04(-0.82%) |
Sep 01, 2015 | 4.767 | 4.798 | 4.651 | 4.697 | 367,905 | -0.15(-3.04%) |
Aug 31, 2015 | 4.906 | 4.937 | 4.813 | 4.844 | 647,014 | -0.07(-1.42%) |
Aug 28, 2015 | 4.922 | 4.953 | 4.836 | 4.914 | 380,063 | -0.02(-0.31%) |
Aug 27, 2015 | 4.898 | 4.976 | 4.836 | 4.929 | 531,410 | +0.06(+1.27%) |
Aug 26, 2015 | 4.751 | 4.883 | 4.651 | 4.867 | 657,557 | +0.22(+4.66%) |
Aug 25, 2015 | 4.937 | 4.945 | 4.651 | 4.651 | 516,153 | -0.15(-3.22%) |
Aug 24, 2015 | 4.929 | 5.069 | 4.805 | 4.805 | 728,942 | -0.39(-7.59%) |
Aug 21, 2015 | 5.208 | 5.324 | 5.138 | 5.200 | 556,923 | -0.10(-1.90%) |
Aug 20, 2015 | 5.308 | 5.339 | 5.278 | 5.301 | 310,755 | -0.04(-0.72%) |
Aug 19, 2015 | 5.347 | 5.401 | 5.301 | 5.339 | 264,201 | -0.08(-1.43%) |
Aug 18, 2015 | 5.401 | 5.463 | 5.386 | 5.417 | 670,117 | +0.00(+0.00%) |
Aug 17, 2015 | 5.363 | 5.417 | 5.347 | 5.417 | 379,945 | +0.04(+0.72%) |
Aug 14, 2015 | 5.324 | 5.378 | 5.308 | 5.378 | 159,254 | +0.03(+0.58%) |
Aug 13, 2015 | 5.308 | 5.355 | 5.239 | 5.347 | 354,784 | +0.02(+0.44%) |
Aug 12, 2015 | 5.324 | 5.332 | 5.239 | 5.324 | 354,441 | +0.00(+0.00%) |
Aug 11, 2015 | 5.301 | 5.363 | 5.285 | 5.324 | 272,578 | +0.02(+0.29%) |
Aug 10, 2015 | 5.394 | 5.394 | 5.270 | 5.308 | 405,241 | -0.08(-1.44%) |
Aug 07, 2015 | 4.697 | 5.394 | 4.450 | 5.386 | 620,985 | +0.21(+4.04%) |
Aug 06, 2015 | 5.130 | 5.200 | 4.980 | 5.177 | 588,125 | +0.03(+0.60%) |
Aug 05, 2015 | 5.177 | 5.177 | 5.108 | 5.146 | 394,757 | -0.02(-0.45%) |
Aug 04, 2015 | 5.177 | 5.223 | 5.115 | 5.169 | 285,341 | +0.01(+0.15%) |
Aug 03, 2015 | 5.138 | 5.192 | 5.138 | 5.161 | 214,659 | +0.02(+0.30%) |
Jul 31, 2015 | 5.161 | 5.246 | 5.131 | 5.146 | 332,154 | +0.02(+0.30%) |
Jul 30, 2015 | 5.138 | 5.161 | 5.123 | 5.131 | 227,779 | -0.02(-0.45%) |
Jul 29, 2015 | 5.123 | 5.200 | 5.069 | 5.154 | 319,487 | +0.02(+0.30%) |
Jul 28, 2015 | 5.131 | 5.138 | 5.046 | 5.138 | 432,965 | +0.02(+0.30%) |
Jul 27, 2015 | 5.100 | 5.169 | 5.077 | 5.123 | 255,253 | +0.02(+0.30%) |
Jul 24, 2015 | 5.092 | 5.131 | 5.069 | 5.108 | 389,207 | -0.02(-0.30%) |
Jul 23, 2015 | 5.215 | 5.215 | 5.069 | 5.123 | 284,521 | -0.10(-1.91%) |
Jul 22, 2015 | 5.215 | 5.253 | 5.215 | 5.223 | 180,786 | +0.01(+0.15%) |
Jul 21, 2015 | 5.253 | 5.315 | 5.204 | 5.215 | 211,785 | -0.05(-0.88%) |
Jul 20, 2015 | 5.300 | 5.300 | 5.238 | 5.261 | 202,273 | -0.05(-0.87%) |
Jul 17, 2015 | 5.315 | 5.346 | 5.296 | 5.307 | 202,456 | -0.01(-0.14%) |
Jul 16, 2015 | 5.284 | 5.369 | 5.284 | 5.315 | 694,976 | +0.04(+0.73%) |
Jul 15, 2015 | 5.230 | 5.300 | 5.192 | 5.277 | 379,975 | +0.02(+0.44%) |
Jul 14, 2015 | 5.253 | 5.284 | 5.238 | 5.253 | 168,813 | +0.00(+0.00%) |
Jul 13, 2015 | 5.261 | 5.323 | 5.210 | 5.253 | 222,574 | +0.02(+0.29%) |
Jul 10, 2015 | 5.169 | 5.284 | 5.115 | 5.238 | 200,891 | +0.09(+1.79%) |
Jul 09, 2015 | 5.253 | 5.300 | 5.115 | 5.146 | 369,385 | -0.07(-1.33%) |
Jul 08, 2015 | 5.146 | 5.253 | 5.138 | 5.215 | 778,564 | +0.03(+0.59%) |
Jul 07, 2015 | 5.092 | 5.192 | 5.077 | 5.184 | 414,355 | +0.11(+2.12%) |
Jul 06, 2015 | 5.023 | 5.100 | 5.023 | 5.077 | 346,084 | +0.02(+0.46%) |
Jul 02, 2015 | 5.054 | 5.054 | 5.054 | 5.054 | 400,752 | +0.02(+0.46%) |