Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 4.923 | 5.031 | 4.893 | 5.031 | 417,195 | +0.12(+2.34%) |
Jun 30, 2015 | 4.985 | 4.992 | 4.908 | 4.916 | 524,415 | -0.05(-0.93%) |
Jun 29, 2015 | 5.046 | 5.085 | 4.954 | 4.962 | 537,112 | -0.09(-1.82%) |
Jun 26, 2015 | 5.046 | 5.092 | 5.000 | 5.054 | 1,190,377 | +0.03(+0.61%) |
Jun 25, 2015 | 5.077 | 5.092 | 5.015 | 5.023 | 385,016 | -0.05(-1.06%) |
Jun 24, 2015 | 5.123 | 5.177 | 5.069 | 5.077 | 334,810 | -0.03(-0.60%) |
Jun 23, 2015 | 5.115 | 5.131 | 5.061 | 5.108 | 328,253 | -0.02(-0.30%) |
Jun 22, 2015 | 5.146 | 5.192 | 5.115 | 5.123 | 399,462 | -0.03(-0.60%) |
Jun 19, 2015 | 5.108 | 5.154 | 5.038 | 5.154 | 894,065 | +0.05(+0.90%) |
Jun 18, 2015 | 5.015 | 5.123 | 5.000 | 5.108 | 336,375 | +0.11(+2.15%) |
Jun 17, 2015 | 4.992 | 5.023 | 4.939 | 5.000 | 212,487 | +0.01(+0.15%) |
Jun 16, 2015 | 4.954 | 4.992 | 4.893 | 4.992 | 309,363 | +0.03(+0.62%) |
Jun 15, 2015 | 5.000 | 5.000 | 4.954 | 4.962 | 342,716 | -0.06(-1.22%) |
Jun 12, 2015 | 5.038 | 5.054 | 5.008 | 5.023 | 226,412 | -0.04(-0.76%) |
Jun 11, 2015 | 5.069 | 5.069 | 5.023 | 5.061 | 243,534 | +0.02(+0.46%) |
Jun 10, 2015 | 5.023 | 5.077 | 4.992 | 5.038 | 440,519 | +0.04(+0.77%) |
Jun 09, 2015 | 5.069 | 5.069 | 4.977 | 5.000 | 349,635 | -0.08(-1.51%) |
Jun 08, 2015 | 5.085 | 5.111 | 5.031 | 5.077 | 575,272 | -0.02(-0.30%) |
Jun 05, 2015 | 5.046 | 5.100 | 5.000 | 5.092 | 453,815 | -0.01(-0.15%) |
Jun 04, 2015 | 5.108 | 5.161 | 5.069 | 5.100 | 430,042 | -0.02(-0.45%) |
Jun 03, 2015 | 5.177 | 5.177 | 5.108 | 5.123 | 344,833 | -0.05(-1.04%) |
Jun 02, 2015 | 5.184 | 5.238 | 5.154 | 5.177 | 320,957 | -0.07(-1.32%) |