Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.079 | 5.124 | 5.062 | 5.124 | 296,756 | +0.06(+1.10%) |
Oct 29, 2015 | 5.051 | 5.079 | 5.046 | 5.068 | 291,030 | +0.01(+0.22%) |
Oct 28, 2015 | 5.057 | 5.068 | 5.029 | 5.057 | 396,172 | +0.01(+0.11%) |
Oct 27, 2015 | 5.040 | 5.068 | 5.040 | 5.051 | 252,348 | -0.01(-0.11%) |
Oct 26, 2015 | 5.040 | 5.062 | 5.029 | 5.057 | 358,420 | +0.01(+0.11%) |
Oct 23, 2015 | 5.029 | 5.062 | 5.029 | 5.051 | 401,361 | +0.02(+0.44%) |
Oct 22, 2015 | 5.012 | 5.035 | 5.007 | 5.029 | 335,131 | +0.01(+0.22%) |
Oct 21, 2015 | 5.012 | 5.040 | 5.001 | 5.018 | 319,222 | +0.01(+0.11%) |
Oct 20, 2015 | 4.996 | 5.015 | 4.990 | 5.012 | 381,845 | +0.02(+0.45%) |
Oct 19, 2015 | 5.040 | 5.040 | 4.984 | 4.990 | 806,320 | -0.05(-0.99%) |
Oct 16, 2015 | 5.035 | 5.046 | 5.021 | 5.040 | 287,852 | -0.01(-0.11%) |
Oct 15, 2015 | 5.012 | 5.051 | 5.001 | 5.046 | 322,449 | +0.03(+0.67%) |
Oct 14, 2015 | 5.040 | 5.041 | 5.007 | 5.012 | 409,504 | -0.03(-0.66%) |
Oct 13, 2015 | 5.029 | 5.051 | 5.012 | 5.046 | 322,777 | +0.02(+0.42%) |
Oct 12, 2015 | 5.030 | 5.030 | 5.008 | 5.025 | 280,233 | +0.01(+0.11%) |
Oct 09, 2015 | 4.997 | 5.036 | 4.997 | 5.019 | 337,423 | +0.02(+0.33%) |
Oct 08, 2015 | 4.953 | 5.002 | 4.942 | 5.002 | 326,687 | +0.03(+0.67%) |
Oct 07, 2015 | 4.964 | 4.986 | 4.953 | 4.969 | 427,672 | +0.01(+0.22%) |
Oct 06, 2015 | 4.942 | 4.969 | 4.925 | 4.958 | 476,665 | +0.02(+0.34%) |
Oct 05, 2015 | 4.903 | 4.942 | 4.886 | 4.942 | 637,515 | +0.03(+0.68%) |
Oct 02, 2015 | 4.848 | 4.914 | 4.842 | 4.908 | 462,452 | +0.06(+1.26%) |
Oct 01, 2015 | 4.853 | 4.886 | 4.842 | 4.848 | 619,630 | +0.01(+0.11%) |
Sep 30, 2015 | 4.936 | 4.942 | 4.842 | 4.842 | 2,036,212 | -0.08(-1.57%) |
Sep 29, 2015 | 4.991 | 5.002 | 4.886 | 4.919 | 1,033,718 | -0.07(-1.44%) |
Sep 28, 2015 | 5.025 | 5.036 | 4.991 | 4.991 | 496,901 | -0.03(-0.66%) |
Sep 25, 2015 | 5.002 | 5.047 | 4.997 | 5.025 | 388,281 | +0.04(+0.78%) |
Sep 24, 2015 | 5.030 | 5.047 | 4.980 | 4.986 | 1,010,759 | -0.06(-1.21%) |
Sep 23, 2015 | 5.058 | 5.063 | 5.041 | 5.047 | 280,224 | -0.03(-0.65%) |
Sep 22, 2015 | 5.063 | 5.085 | 5.041 | 5.080 | 422,981 | -0.01(-0.22%) |
Sep 21, 2015 | 5.130 | 5.130 | 5.091 | 5.091 | 422,610 | -0.02(-0.33%) |
Sep 18, 2015 | 5.074 | 5.116 | 5.053 | 5.108 | 291,903 | +0.02(+0.33%) |
Sep 17, 2015 | 4.997 | 5.097 | 4.997 | 5.091 | 703,397 | +0.10(+2.00%) |
Sep 16, 2015 | 5.025 | 5.047 | 4.991 | 4.991 | 1,064,448 | -0.04(-0.88%) |
Sep 15, 2015 | 5.063 | 5.074 | 5.030 | 5.036 | 540,487 | -0.03(-0.55%) |
Sep 14, 2015 | 5.152 | 5.152 | 5.063 | 5.063 | 525,421 | -0.09(-1.72%) |
Sep 11, 2015 | 5.141 | 5.157 | 5.108 | 5.152 | 670,233 | +0.02(+0.30%) |
Sep 10, 2015 | 5.092 | 5.136 | 5.088 | 5.136 | 658,101 | +0.04(+0.86%) |
Sep 09, 2015 | 5.070 | 5.114 | 5.065 | 5.092 | 567,602 | +0.02(+0.43%) |
Sep 08, 2015 | 5.081 | 5.081 | 5.065 | 5.070 | 665,161 | +0.01(+0.11%) |
Sep 04, 2015 | 5.037 | 5.065 | 5.065 | 5.065 | 522,611 | +0.01(+0.11%) |
Sep 03, 2015 | 5.059 | 5.076 | 5.048 | 5.059 | 612,255 | +0.00(+0.00%) |
Sep 02, 2015 | 5.059 | 5.081 | 5.024 | 5.059 | 739,334 | +0.01(+0.11%) |
Sep 01, 2015 | 5.032 | 5.070 | 5.015 | 5.054 | 649,207 | -0.01(-0.11%) |
Aug 31, 2015 | 5.043 | 5.059 | 5.021 | 5.059 | 747,274 | +0.02(+0.33%) |
Aug 28, 2015 | 5.021 | 5.059 | 5.016 | 5.043 | 811,887 | +0.02(+0.33%) |
Aug 27, 2015 | 5.021 | 5.032 | 4.993 | 5.026 | 1,201,316 | +0.04(+0.88%) |
Aug 26, 2015 | 4.993 | 4.999 | 4.955 | 4.982 | 748,039 | +0.00(+0.00%) |
Aug 25, 2015 | 4.966 | 4.999 | 4.933 | 4.982 | 1,009,110 | +0.06(+1.23%) |
Aug 24, 2015 | 4.817 | 4.927 | 4.680 | 4.922 | 2,478,192 | -0.04(-0.78%) |
Aug 21, 2015 | 4.955 | 4.988 | 4.949 | 4.960 | 1,138,168 | +0.00(+0.00%) |
Aug 20, 2015 | 5.004 | 5.009 | 4.949 | 4.960 | 842,102 | -0.05(-0.99%) |
Aug 19, 2015 | 5.065 | 5.068 | 4.999 | 5.010 | 766,294 | -0.05(-0.98%) |
Aug 18, 2015 | 5.048 | 5.076 | 5.037 | 5.059 | 560,119 | +0.02(+0.44%) |
Aug 17, 2015 | 5.015 | 5.054 | 5.010 | 5.037 | 625,922 | +0.02(+0.33%) |
Aug 14, 2015 | 4.993 | 5.021 | 4.988 | 5.021 | 466,247 | +0.03(+0.66%) |
Aug 13, 2015 | 5.004 | 5.008 | 4.977 | 4.988 | 520,814 | -0.01(-0.22%) |
Aug 12, 2015 | 4.999 | 5.004 | 4.966 | 4.999 | 663,374 | -0.00(-0.02%) |
Aug 11, 2015 | 4.995 | 5.005 | 4.973 | 5.000 | 568,670 | +0.01(+0.11%) |
Aug 10, 2015 | 4.956 | 5.016 | 4.951 | 4.995 | 591,353 | +0.04(+0.88%) |
Aug 07, 2015 | 4.907 | 4.962 | 4.902 | 4.951 | 474,197 | +0.05(+1.12%) |
Aug 06, 2015 | 4.995 | 5.000 | 4.896 | 4.896 | 2,028,769 | -0.12(-2.40%) |
Aug 05, 2015 | 5.000 | 5.027 | 4.984 | 5.016 | 746,338 | +0.02(+0.33%) |
Aug 04, 2015 | 4.989 | 5.000 | 4.973 | 5.000 | 1,070,142 | +0.00(+0.00%) |