Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.910 | 4.970 | 4.880 | 4.950 | 226,455 | +0.02(+0.41%) |
Sep 29, 2015 | 4.980 | 4.980 | 4.885 | 4.930 | 121,897 | -0.02(-0.40%) |
Sep 28, 2015 | 4.970 | 5.000 | 4.920 | 4.950 | 214,777 | -0.04(-0.80%) |
Sep 25, 2015 | 5.110 | 5.120 | 4.900 | 4.990 | 583,715 | -0.12(-2.35%) |
Sep 24, 2015 | 5.110 | 5.140 | 5.090 | 5.110 | 81,023 | -0.03(-0.58%) |
Sep 23, 2015 | 5.130 | 5.170 | 5.120 | 5.140 | 67,149 | +0.01(+0.19%) |
Sep 22, 2015 | 5.140 | 5.190 | 5.120 | 5.130 | 72,209 | -0.01(-0.19%) |
Sep 21, 2015 | 5.150 | 5.190 | 5.130 | 5.140 | 33,663 | +0.01(+0.19%) |
Sep 18, 2015 | 5.150 | 5.160 | 5.120 | 5.130 | 88,925 | +0.00(+0.00%) |
Sep 17, 2015 | 5.130 | 5.160 | 5.110 | 5.130 | 10,818 | -0.01(-0.29%) |
Sep 16, 2015 | 5.120 | 5.170 | 5.100 | 5.145 | 43,869 | +0.02(+0.49%) |
Sep 15, 2015 | 5.130 | 5.170 | 5.110 | 5.120 | 41,193 | +0.00(+0.00%) |
Sep 14, 2015 | 5.130 | 5.165 | 5.100 | 5.120 | 61,132 | +0.00(+0.00%) |
Sep 11, 2015 | 5.160 | 5.160 | 5.100 | 5.120 | 44,538 | +0.00(+0.10%) |
Sep 10, 2015 | 5.180 | 5.180 | 5.110 | 5.115 | 36,084 | -0.05(-1.06%) |
Sep 09, 2015 | 5.160 | 5.230 | 5.130 | 5.170 | 46,454 | +0.01(+0.19%) |
Sep 08, 2015 | 5.090 | 5.160 | 5.060 | 5.160 | 233,626 | +0.08(+1.57%) |
Sep 04, 2015 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 5.100 | 5.140 | 5.080 | 5.080 | 122,335 | -0.07(-1.36%) |
Sep 02, 2015 | 5.140 | 5.170 | 5.120 | 5.150 | 63,596 | -0.02(-0.39%) |
Sep 01, 2015 | 5.200 | 5.220 | 5.080 | 5.170 | 67,570 | -0.05(-0.96%) |
Aug 31, 2015 | 5.100 | 5.230 | 5.050 | 5.220 | 185,003 | +0.14(+2.76%) |
Aug 28, 2015 | 5.080 | 5.090 | 5.040 | 5.080 | 103,388 | +0.00(+0.00%) |
Aug 27, 2015 | 5.150 | 5.240 | 5.050 | 5.080 | 157,915 | -0.02(-0.39%) |
Aug 26, 2015 | 5.100 | 5.150 | 5.050 | 5.100 | 168,991 | +0.02(+0.39%) |
Aug 25, 2015 | 5.050 | 5.180 | 5.010 | 5.080 | 127,614 | +0.08(+1.60%) |
Aug 24, 2015 | 4.980 | 5.020 | 4.840 | 5.000 | 124,493 | -0.10(-1.96%) |
Aug 21, 2015 | 5.200 | 5.250 | 5.060 | 5.100 | 255,176 | -0.10(-1.92%) |
Aug 20, 2015 | 5.240 | 5.260 | 5.190 | 5.200 | 73,718 | -0.05(-0.95%) |
Aug 19, 2015 | 5.260 | 5.290 | 5.240 | 5.250 | 32,152 | -0.02(-0.38%) |
Aug 18, 2015 | 5.260 | 5.280 | 5.240 | 5.270 | 78,578 | -0.02(-0.38%) |
Aug 17, 2015 | 5.270 | 5.330 | 5.270 | 5.290 | 61,187 | +0.01(+0.19%) |
Aug 14, 2015 | 5.210 | 5.290 | 5.200 | 5.280 | 118,764 | +0.07(+1.34%) |
Aug 13, 2015 | 5.230 | 5.250 | 5.200 | 5.210 | 84,753 | -0.02(-0.38%) |
Aug 12, 2015 | 5.130 | 5.240 | 5.130 | 5.230 | 205,745 | +0.04(+0.77%) |
Aug 11, 2015 | 5.150 | 5.250 | 5.130 | 5.190 | 196,963 | +0.02(+0.39%) |
Aug 10, 2015 | 5.020 | 5.200 | 5.020 | 5.170 | 142,171 | +0.12(+2.38%) |
Aug 07, 2015 | 5.100 | 5.100 | 5.010 | 5.050 | 46,658 | -0.03(-0.59%) |
Aug 06, 2015 | 5.040 | 5.110 | 5.010 | 5.080 | 58,388 | +0.04(+0.79%) |
Aug 05, 2015 | 4.960 | 5.070 | 4.900 | 5.040 | 151,235 | +0.09(+1.82%) |
Aug 04, 2015 | 5.050 | 5.050 | 4.920 | 4.950 | 110,072 | -0.10(-1.98%) |
Jul 31, 2015 | 5.050 | 5.050 | 5.050 | 0 | +0.06(+1.20%) | |
Jul 30, 2015 | 4.950 | 5.020 | 4.950 | 4.990 | 169,574 | +0.01(+0.20%) |
Jul 29, 2015 | 4.950 | 5.110 | 4.950 | 4.980 | 696,812 | +0.04(+0.81%) |
Jul 28, 2015 | 5.010 | 5.020 | 4.820 | 4.940 | 251,581 | -0.07(-1.40%) |
Jul 27, 2015 | 5.230 | 5.240 | 4.980 | 5.010 | 191,822 | -0.23(-4.39%) |
Jul 24, 2015 | 5.310 | 5.320 | 5.240 | 5.240 | 79,359 | -0.09(-1.69%) |
Jul 23, 2015 | 5.330 | 5.370 | 5.290 | 5.330 | 39,343 | -0.03(-0.56%) |
Jul 22, 2015 | 5.270 | 5.370 | 5.270 | 5.360 | 137,641 | +0.04(+0.75%) |
Jul 21, 2015 | 5.300 | 5.340 | 5.300 | 5.320 | 84,048 | +0.00(+0.00%) |
Jul 20, 2015 | 5.320 | 5.320 | 5.280 | 5.320 | 54,529 | -0.01(-0.19%) |
Jul 17, 2015 | 5.300 | 5.330 | 5.280 | 5.330 | 95,711 | +0.00(+0.00%) |
Jul 16, 2015 | 5.300 | 5.370 | 5.280 | 5.330 | 153,644 | +0.02(+0.38%) |
Jul 15, 2015 | 5.290 | 5.390 | 5.290 | 5.310 | 144,803 | -0.01(-0.19%) |
Jul 14, 2015 | 5.450 | 5.450 | 5.310 | 5.320 | 109,043 | -0.08(-1.48%) |
Jul 13, 2015 | 5.440 | 5.510 | 5.360 | 5.400 | 96,639 | -0.09(-1.64%) |
Jul 10, 2015 | 5.360 | 5.510 | 5.340 | 5.490 | 167,048 | +0.14(+2.62%) |
Jul 09, 2015 | 5.300 | 5.360 | 5.250 | 5.350 | 182,775 | +0.01(+0.19%) |
Jul 08, 2015 | 5.360 | 5.390 | 5.250 | 5.340 | 119,367 | -0.04(-0.74%) |
Jul 07, 2015 | 5.250 | 5.380 | 5.220 | 5.380 | 224,852 | +0.09(+1.70%) |
Jul 06, 2015 | 5.230 | 5.300 | 5.230 | 5.290 | 31,709 | +0.02(+0.38%) |
Jul 03, 2015 | 5.320 | 5.320 | 5.250 | 5.270 | 14,045 | -0.08(-1.50%) |