Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.206 | 5.211 | 5.148 | 5.185 | 495,788 | -0.05(-0.91%) |
Aug 28, 2015 | 5.275 | 5.280 | 5.179 | 5.233 | 739,708 | -0.05(-0.90%) |
Aug 27, 2015 | 5.222 | 5.307 | 5.211 | 5.280 | 779,143 | +0.11(+2.10%) |
Aug 26, 2015 | 5.087 | 5.193 | 5.040 | 5.171 | 1,011,439 | +0.04(+0.72%) |
Aug 25, 2015 | 5.103 | 5.229 | 5.087 | 5.135 | 1,052,212 | +0.11(+2.26%) |
Aug 24, 2015 | 5.045 | 5.177 | 4.281 | 5.021 | 4,151,760 | -0.21(-4.08%) |
Aug 21, 2015 | 5.272 | 5.293 | 5.229 | 5.235 | 1,110,256 | -0.05(-0.90%) |
Aug 20, 2015 | 5.309 | 5.335 | 5.282 | 5.282 | 677,612 | -0.04(-0.79%) |
Aug 19, 2015 | 5.324 | 5.345 | 5.303 | 5.324 | 486,579 | -0.02(-0.39%) |
Aug 18, 2015 | 5.356 | 5.361 | 5.335 | 5.345 | 390,175 | -0.02(-0.39%) |
Aug 17, 2015 | 5.303 | 5.377 | 5.303 | 5.367 | 610,440 | +0.05(+0.89%) |
Aug 14, 2015 | 5.298 | 5.324 | 5.298 | 5.319 | 292,447 | +0.02(+0.40%) |
Aug 13, 2015 | 5.330 | 5.330 | 5.298 | 5.298 | 529,357 | -0.03(-0.59%) |
Aug 12, 2015 | 5.287 | 5.335 | 5.287 | 5.330 | 561,753 | +0.03(+0.50%) |
Aug 11, 2015 | 5.303 | 5.345 | 5.298 | 5.303 | 725,944 | -0.02(-0.40%) |
Aug 10, 2015 | 5.345 | 5.345 | 5.303 | 5.324 | 676,161 | +0.04(+0.80%) |
Aug 07, 2015 | 5.282 | 5.298 | 5.245 | 5.282 | 738,272 | +0.02(+0.40%) |
Aug 06, 2015 | 5.303 | 5.303 | 5.235 | 5.261 | 1,110,992 | -0.03(-0.55%) |
Aug 05, 2015 | 5.330 | 5.340 | 5.287 | 5.290 | 519,868 | -0.02(-0.45%) |
Aug 04, 2015 | 5.335 | 5.340 | 5.309 | 5.314 | 468,634 | -0.04(-0.69%) |
Aug 03, 2015 | 5.361 | 5.382 | 5.330 | 5.351 | 428,140 | -0.02(-0.39%) |
Jul 31, 2015 | 5.356 | 5.388 | 5.356 | 5.372 | 334,227 | +0.04(+0.69%) |
Jul 30, 2015 | 5.314 | 5.351 | 5.309 | 5.335 | 345,919 | +0.01(+0.10%) |
Jul 29, 2015 | 5.303 | 5.345 | 5.303 | 5.330 | 662,856 | +0.02(+0.35%) |
Jul 28, 2015 | 5.301 | 5.316 | 5.275 | 5.311 | 487,000 | +0.02(+0.40%) |
Jul 27, 2015 | 5.295 | 5.301 | 5.280 | 5.290 | 546,740 | -0.02(-0.39%) |
Jul 24, 2015 | 5.280 | 5.311 | 5.269 | 5.311 | 445,891 | +0.03(+0.60%) |
Jul 23, 2015 | 5.327 | 5.327 | 5.264 | 5.280 | 613,305 | -0.05(-0.88%) |
Jul 22, 2015 | 5.316 | 5.327 | 5.306 | 5.327 | 519,719 | +0.01(+0.20%) |
Jul 21, 2015 | 5.337 | 5.348 | 5.301 | 5.316 | 492,487 | -0.02(-0.29%) |
Jul 20, 2015 | 5.358 | 5.361 | 5.332 | 5.332 | 515,190 | -0.04(-0.78%) |
Jul 17, 2015 | 5.379 | 5.379 | 5.353 | 5.374 | 334,882 | -0.01(-0.10%) |
Jul 16, 2015 | 5.379 | 5.395 | 5.364 | 5.379 | 589,801 | +0.01(+0.20%) |
Jul 15, 2015 | 5.364 | 5.374 | 5.348 | 5.369 | 371,806 | +0.02(+0.29%) |
Jul 14, 2015 | 5.353 | 5.374 | 5.337 | 5.353 | 487,883 | +0.02(+0.39%) |
Jul 13, 2015 | 5.332 | 5.395 | 5.332 | 5.332 | 695,464 | +0.00(+0.00%) |
Jul 10, 2015 | 5.358 | 5.369 | 5.306 | 5.332 | 896,147 | +0.02(+0.30%) |
Jul 09, 2015 | 5.332 | 5.374 | 5.295 | 5.316 | 653,086 | +0.04(+0.69%) |
Jul 08, 2015 | 5.311 | 5.337 | 5.275 | 5.280 | 474,546 | -0.03(-0.59%) |
Jul 07, 2015 | 5.343 | 5.343 | 5.290 | 5.311 | 878,065 | +0.01(+0.20%) |
Jul 06, 2015 | 5.311 | 5.340 | 5.290 | 5.301 | 582,315 | -0.02(-0.30%) |
Jul 02, 2015 | 5.332 | 5.316 | 5.316 | 5.316 | 781,807 | -0.02(-0.39%) |
Jul 01, 2015 | 5.395 | 5.400 | 5.316 | 5.337 | 760,445 | +0.04(+0.79%) |
Jun 30, 2015 | 5.295 | 5.348 | 5.248 | 5.295 | 1,102,474 | +0.05(+0.90%) |
Jun 29, 2015 | 5.343 | 5.390 | 5.238 | 5.248 | 2,104,334 | -0.13(-2.43%) |
Jun 26, 2015 | 5.426 | 5.426 | 5.374 | 5.379 | 842,803 | -0.05(-1.01%) |
Jun 25, 2015 | 5.455 | 5.460 | 5.434 | 5.434 | 721,292 | -0.02(-0.38%) |
Jun 24, 2015 | 5.476 | 5.481 | 5.455 | 5.455 | 430,989 | -0.01(-0.19%) |
Jun 23, 2015 | 5.507 | 5.509 | 5.466 | 5.466 | 1,234,214 | -0.05(-0.94%) |
Jun 22, 2015 | 5.528 | 5.538 | 5.502 | 5.518 | 708,530 | -0.01(-0.19%) |
Jun 19, 2015 | 5.523 | 5.538 | 5.506 | 5.528 | 620,363 | +0.03(+0.47%) |
Jun 18, 2015 | 5.518 | 5.538 | 5.518 | 5.502 | 726,763 | -0.01(-0.09%) |
Jun 17, 2015 | 5.533 | 5.538 | 5.497 | 5.507 | 591,857 | -0.03(-0.47%) |
Jun 16, 2015 | 5.497 | 5.538 | 5.481 | 5.533 | 755,972 | +0.04(+0.66%) |
Jun 15, 2015 | 5.528 | 5.538 | 5.497 | 5.497 | 689,144 | -0.04(-0.66%) |
Jun 12, 2015 | 5.554 | 5.559 | 5.528 | 5.533 | 428,284 | -0.03(-0.47%) |
Jun 11, 2015 | 5.549 | 5.575 | 5.528 | 5.559 | 554,140 | +0.02(+0.38%) |
Jun 10, 2015 | 5.596 | 5.596 | 5.492 | 5.538 | 783,020 | +0.02(+0.28%) |
Jun 09, 2015 | 5.549 | 5.551 | 5.481 | 5.523 | 1,091,518 | -0.03(-0.52%) |
Jun 08, 2015 | 5.580 | 5.590 | 5.523 | 5.551 | 737,503 | -0.03(-0.61%) |
Jun 05, 2015 | 5.601 | 5.601 | 5.570 | 5.585 | 528,300 | -0.02(-0.28%) |
Jun 04, 2015 | 5.596 | 5.616 | 5.575 | 5.601 | 705,714 | +0.01(+0.09%) |
Jun 03, 2015 | 5.596 | 5.611 | 5.575 | 5.596 | 646,423 | +0.00(+0.00%) |
Jun 02, 2015 | 5.590 | 5.608 | 5.585 | 5.596 | 513,260 | +0.01(+0.09%) |