Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.926 | 5.068 | 4.872 | 5.004 | 449,164 | +0.07(+1.39%) |
Aug 28, 2015 | 4.771 | 5.017 | 4.771 | 4.935 | 259,908 | +0.13(+2.76%) |
Aug 27, 2015 | 4.671 | 4.995 | 4.671 | 4.803 | 612,610 | +0.10(+2.22%) |
Aug 26, 2015 | 4.858 | 4.867 | 4.644 | 4.698 | 775,623 | -0.07(-1.43%) |
Aug 25, 2015 | 4.790 | 4.894 | 4.739 | 4.767 | 480,865 | +0.07(+1.45%) |
Aug 24, 2015 | 4.635 | 4.871 | 4.612 | 4.698 | 603,662 | -0.09(-1.81%) |
Aug 21, 2015 | 4.844 | 4.939 | 4.744 | 4.785 | 278,260 | -0.09(-1.87%) |
Aug 20, 2015 | 4.831 | 4.972 | 4.785 | 4.876 | 153,786 | +0.03(+0.66%) |
Aug 19, 2015 | 4.871 | 4.940 | 4.717 | 4.844 | 522,661 | -0.05(-1.02%) |
Aug 18, 2015 | 4.744 | 4.912 | 4.712 | 4.894 | 429,187 | +0.13(+2.67%) |
Aug 17, 2015 | 4.849 | 4.862 | 4.721 | 4.767 | 221,740 | -0.09(-1.78%) |
Aug 14, 2015 | 4.808 | 4.881 | 4.739 | 4.853 | 187,621 | +0.05(+0.95%) |
Aug 13, 2015 | 4.985 | 4.990 | 4.799 | 4.808 | 274,627 | -0.20(-4.00%) |
Aug 12, 2015 | 4.908 | 5.090 | 4.908 | 5.008 | 302,350 | +0.07(+1.48%) |
Aug 11, 2015 | 4.894 | 4.985 | 4.872 | 4.935 | 202,003 | -0.02(-0.37%) |
Aug 10, 2015 | 4.780 | 4.976 | 4.780 | 4.953 | 167,642 | +0.15(+3.13%) |
Aug 07, 2015 | 4.844 | 4.963 | 4.781 | 4.803 | 132,316 | -0.09(-1.75%) |
Aug 06, 2015 | 4.794 | 4.917 | 4.780 | 4.889 | 197,735 | +0.07(+1.49%) |
Aug 05, 2015 | 4.881 | 4.963 | 4.778 | 4.817 | 237,269 | +0.00(+0.00%) |
Aug 04, 2015 | 4.867 | 4.926 | 4.803 | 4.817 | 282,637 | -0.04(-0.84%) |
Aug 03, 2015 | 4.808 | 4.953 | 4.767 | 4.858 | 329,057 | -0.00(-0.09%) |
Jul 31, 2015 | 5.004 | 5.004 | 4.831 | 4.862 | 343,672 | -0.18(-3.52%) |
Jul 30, 2015 | 5.076 | 5.149 | 4.890 | 5.040 | 380,368 | -0.06(-1.16%) |
Jul 29, 2015 | 5.054 | 5.195 | 4.981 | 5.099 | 171,303 | +0.08(+1.50%) |
Jul 28, 2015 | 4.906 | 5.115 | 4.901 | 5.024 | 209,396 | +0.13(+2.69%) |
Jul 27, 2015 | 4.969 | 4.969 | 4.883 | 4.892 | 159,213 | -0.02(-0.46%) |
Jul 24, 2015 | 4.892 | 4.960 | 4.892 | 4.915 | 179,902 | +0.01(+0.28%) |
Jul 23, 2015 | 4.992 | 4.992 | 4.883 | 4.901 | 154,141 | -0.05(-1.01%) |
Jul 22, 2015 | 4.969 | 5.142 | 4.906 | 4.951 | 297,658 | -0.05(-0.91%) |
Jul 21, 2015 | 5.001 | 5.005 | 4.942 | 4.996 | 236,557 | -0.05(-0.90%) |
Jul 20, 2015 | 4.937 | 5.110 | 4.887 | 5.042 | 495,560 | +0.10(+2.12%) |
Jul 17, 2015 | 4.924 | 4.969 | 4.883 | 4.937 | 219,882 | -0.03(-0.64%) |
Jul 16, 2015 | 4.946 | 4.983 | 4.896 | 4.969 | 263,324 | +0.06(+1.30%) |
Jul 15, 2015 | 4.937 | 4.996 | 4.869 | 4.906 | 225,226 | -0.06(-1.28%) |
Jul 14, 2015 | 4.910 | 5.037 | 4.896 | 4.969 | 169,213 | +0.06(+1.30%) |
Jul 13, 2015 | 4.878 | 4.956 | 4.865 | 4.906 | 206,263 | +0.01(+0.19%) |
Jul 10, 2015 | 4.901 | 4.974 | 4.860 | 4.896 | 216,615 | +0.00(+0.00%) |
Jul 09, 2015 | 4.847 | 4.951 | 4.839 | 4.896 | 155,391 | +0.07(+1.51%) |
Jul 08, 2015 | 4.778 | 4.906 | 4.774 | 4.824 | 141,665 | -0.05(-1.03%) |
Jul 07, 2015 | 4.806 | 4.883 | 4.774 | 4.874 | 189,318 | +0.05(+1.13%) |
Jul 06, 2015 | 4.851 | 4.865 | 4.756 | 4.819 | 301,096 | -0.02(-0.47%) |
Jul 02, 2015 | 4.892 | 4.842 | 4.842 | 4.842 | 76,835 | -0.03(-0.56%) |
Jul 01, 2015 | 4.874 | 4.971 | 4.819 | 4.869 | 214,024 | -0.01(-0.19%) |
Jun 30, 2015 | 4.924 | 4.924 | 4.860 | 4.878 | 139,549 | -0.03(-0.65%) |
Jun 29, 2015 | 4.869 | 4.928 | 4.866 | 4.910 | 349,238 | -0.02(-0.37%) |
Jun 26, 2015 | 4.896 | 4.946 | 4.847 | 4.928 | 401,053 | +0.05(+0.93%) |
Jun 25, 2015 | 4.856 | 4.942 | 4.856 | 4.883 | 208,820 | +0.01(+0.19%) |
Jun 24, 2015 | 4.883 | 4.978 | 4.842 | 4.874 | 190,113 | -0.01(-0.28%) |
Jun 23, 2015 | 4.869 | 4.951 | 4.853 | 4.887 | 137,813 | +0.01(+0.19%) |
Jun 22, 2015 | 4.887 | 4.919 | 4.869 | 4.878 | 187,129 | -0.00(-0.09%) |
Jun 19, 2015 | 4.810 | 5.032 | 4.797 | 4.883 | 741,199 | +0.03(+0.65%) |
Jun 18, 2015 | 4.892 | 4.942 | 4.801 | 4.851 | 447,824 | -0.04(-0.83%) |
Jun 17, 2015 | 4.914 | 4.973 | 4.887 | 4.892 | 217,373 | -0.01(-0.28%) |
Jun 16, 2015 | 4.937 | 4.946 | 4.878 | 4.905 | 224,350 | -0.04(-0.82%) |
Jun 15, 2015 | 4.874 | 4.980 | 4.819 | 4.946 | 185,877 | +0.03(+0.55%) |
Jun 12, 2015 | 4.914 | 4.937 | 4.878 | 4.919 | 271,913 | -0.02(-0.37%) |
Jun 11, 2015 | 4.937 | 4.981 | 4.866 | 4.937 | 213,039 | +0.00(+0.00%) |
Jun 10, 2015 | 4.869 | 4.982 | 4.869 | 4.937 | 236,117 | +0.10(+2.06%) |
Jun 09, 2015 | 4.783 | 4.856 | 4.783 | 4.837 | 256,394 | +0.10(+2.10%) |
Jun 08, 2015 | 4.765 | 4.774 | 4.692 | 4.738 | 237,742 | -0.02(-0.38%) |
Jun 05, 2015 | 4.760 | 4.774 | 4.720 | 4.756 | 197,412 | -0.02(-0.38%) |
Jun 04, 2015 | 4.756 | 4.779 | 4.688 | 4.774 | 202,323 | +0.02(+0.38%) |
Jun 03, 2015 | 4.810 | 4.833 | 4.729 | 4.756 | 192,785 | -0.07(-1.50%) |
Jun 02, 2015 | 4.724 | 4.878 | 4.711 | 4.828 | 213,097 | +0.10(+2.01%) |