Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 5.396 | 5.401 | 5.317 | 5.338 | 760,296 | +0.04(+0.79%) |
Jun 30, 2015 | 5.297 | 5.349 | 5.249 | 5.297 | 1,102,258 | +0.05(+0.90%) |
Jun 29, 2015 | 5.344 | 5.391 | 5.239 | 5.249 | 2,103,923 | -0.13(-2.43%) |
Jun 26, 2015 | 5.427 | 5.428 | 5.375 | 5.380 | 842,638 | -0.06(-1.01%) |
Jun 25, 2015 | 5.456 | 5.461 | 5.435 | 5.435 | 721,151 | -0.02(-0.38%) |
Jun 24, 2015 | 5.477 | 5.482 | 5.456 | 5.456 | 430,905 | -0.01(-0.19%) |
Jun 23, 2015 | 5.508 | 5.510 | 5.467 | 5.467 | 1,233,973 | -0.05(-0.94%) |
Jun 22, 2015 | 5.529 | 5.539 | 5.503 | 5.519 | 708,391 | -0.01(-0.19%) |
Jun 19, 2015 | 5.524 | 5.539 | 5.507 | 5.529 | 620,242 | +0.03(+0.47%) |
Jun 18, 2015 | 5.519 | 5.539 | 5.519 | 5.503 | 726,621 | -0.01(-0.09%) |
Jun 17, 2015 | 5.534 | 5.539 | 5.498 | 5.508 | 591,742 | -0.03(-0.47%) |
Jun 16, 2015 | 5.498 | 5.539 | 5.482 | 5.534 | 755,825 | +0.04(+0.66%) |
Jun 15, 2015 | 5.529 | 5.539 | 5.498 | 5.498 | 689,009 | -0.04(-0.66%) |
Jun 12, 2015 | 5.555 | 5.560 | 5.529 | 5.534 | 428,200 | -0.03(-0.47%) |
Jun 11, 2015 | 5.550 | 5.576 | 5.529 | 5.560 | 554,031 | +0.02(+0.38%) |
Jun 10, 2015 | 5.597 | 5.597 | 5.493 | 5.539 | 782,867 | +0.02(+0.28%) |
Jun 09, 2015 | 5.550 | 5.552 | 5.482 | 5.524 | 1,091,305 | -0.03(-0.52%) |
Jun 08, 2015 | 5.581 | 5.592 | 5.524 | 5.552 | 737,358 | -0.03(-0.61%) |
Jun 05, 2015 | 5.602 | 5.602 | 5.571 | 5.586 | 528,197 | -0.02(-0.28%) |
Jun 04, 2015 | 5.597 | 5.618 | 5.576 | 5.602 | 705,576 | +0.01(+0.09%) |
Jun 03, 2015 | 5.597 | 5.612 | 5.576 | 5.597 | 646,297 | +0.00(+0.00%) |
Jun 02, 2015 | 5.592 | 5.609 | 5.586 | 5.597 | 513,160 | +0.01(+0.09%) |