Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 4.967 | 5.000 | 4.951 | 5.000 | 1,274,730 | +0.04(+0.77%) |
Jul 31, 2015 | 4.929 | 4.962 | 4.918 | 4.962 | 679,995 | +0.04(+0.89%) |
Jul 30, 2015 | 4.863 | 4.918 | 4.863 | 4.918 | 733,566 | +0.06(+1.24%) |
Jul 29, 2015 | 4.929 | 4.934 | 4.841 | 4.858 | 1,313,978 | -0.05(-1.11%) |
Jul 28, 2015 | 4.863 | 4.929 | 4.847 | 4.913 | 1,122,687 | +0.05(+1.01%) |
Jul 27, 2015 | 4.863 | 4.869 | 4.836 | 4.863 | 1,228,833 | +0.01(+0.23%) |
Jul 24, 2015 | 4.852 | 4.858 | 4.836 | 4.852 | 663,876 | +0.01(+0.23%) |
Jul 23, 2015 | 4.825 | 4.847 | 4.809 | 4.841 | 1,091,264 | +0.00(+0.00%) |
Jul 22, 2015 | 4.885 | 4.885 | 4.809 | 4.841 | 1,030,378 | -0.04(-0.78%) |
Jul 21, 2015 | 4.836 | 4.880 | 4.836 | 4.880 | 1,577,031 | +0.05(+1.13%) |
Jul 20, 2015 | 4.863 | 4.874 | 4.820 | 4.825 | 1,507,394 | -0.01(-0.11%) |
Jul 17, 2015 | 4.809 | 4.839 | 4.781 | 4.831 | 2,341,018 | +0.07(+1.49%) |
Jul 16, 2015 | 4.765 | 4.770 | 4.727 | 4.760 | 1,345,022 | -0.01(-0.23%) |
Jul 15, 2015 | 4.787 | 4.798 | 4.749 | 4.770 | 1,344,138 | -0.02(-0.34%) |
Jul 14, 2015 | 4.798 | 4.814 | 4.770 | 4.787 | 1,228,410 | -0.01(-0.23%) |
Jul 13, 2015 | 4.820 | 4.831 | 4.765 | 4.798 | 1,340,788 | +0.03(+0.55%) |
Jul 10, 2015 | 4.728 | 4.777 | 4.723 | 4.772 | 2,070,619 | +0.08(+1.74%) |
Jul 09, 2015 | 4.668 | 4.696 | 4.636 | 4.690 | 3,328,496 | +0.11(+2.37%) |
Jul 08, 2015 | 4.592 | 4.614 | 4.582 | 4.582 | 612,547 | -0.03(-0.71%) |
Jul 07, 2015 | 4.576 | 4.625 | 4.576 | 4.614 | 806,641 | +0.04(+0.83%) |
Jul 06, 2015 | 4.625 | 4.630 | 4.565 | 4.576 | 1,488,749 | -0.07(-1.40%) |
Jul 02, 2015 | 4.630 | 4.641 | 4.641 | 4.641 | 974,505 | +0.02(+0.47%) |
Jul 01, 2015 | 4.630 | 4.636 | 4.592 | 4.620 | 970,839 | +0.02(+0.47%) |
Jun 30, 2015 | 4.500 | 4.598 | 4.500 | 4.598 | 1,658,799 | +0.11(+2.54%) |
Jun 29, 2015 | 4.511 | 4.511 | 4.397 | 4.484 | 4,009,726 | -0.07(-1.43%) |
Jun 26, 2015 | 4.625 | 4.630 | 4.538 | 4.549 | 1,469,021 | -0.07(-1.53%) |
Jun 25, 2015 | 4.641 | 4.641 | 4.614 | 4.620 | 579,314 | -0.02(-0.47%) |
Jun 24, 2015 | 4.658 | 4.661 | 4.641 | 4.641 | 597,609 | -0.02(-0.35%) |
Jun 23, 2015 | 4.668 | 4.674 | 4.647 | 4.658 | 509,369 | -0.01(-0.23%) |
Jun 22, 2015 | 4.696 | 4.696 | 4.663 | 4.668 | 543,549 | -0.02(-0.35%) |
Jun 19, 2015 | 4.679 | 4.685 | 4.647 | 4.685 | 700,326 | +0.01(+0.12%) |
Jun 18, 2015 | 4.663 | 4.685 | 4.658 | 4.679 | 620,159 | +0.01(+0.23%) |
Jun 17, 2015 | 4.674 | 4.679 | 4.652 | 4.668 | 333,910 | -0.02(-0.35%) |
Jun 16, 2015 | 4.647 | 4.685 | 4.641 | 4.685 | 687,702 | +0.04(+0.82%) |
Jun 15, 2015 | 4.668 | 4.668 | 4.625 | 4.647 | 920,636 | -0.01(-0.23%) |
Jun 12, 2015 | 4.663 | 4.668 | 4.647 | 4.658 | 558,601 | -0.01(-0.12%) |
Jun 11, 2015 | 4.641 | 4.668 | 4.641 | 4.663 | 781,674 | +0.03(+0.68%) |
Jun 10, 2015 | 4.642 | 4.696 | 4.618 | 4.632 | 860,005 | -0.03(-0.58%) |
Jun 09, 2015 | 4.669 | 4.696 | 4.642 | 4.658 | 622,403 | -0.02(-0.46%) |
Jun 08, 2015 | 4.691 | 4.718 | 4.675 | 4.680 | 707,461 | -0.03(-0.57%) |
Jun 05, 2015 | 4.718 | 4.734 | 4.702 | 4.707 | 498,781 | -0.02(-0.46%) |
Jun 04, 2015 | 4.745 | 4.766 | 4.718 | 4.729 | 578,972 | -0.03(-0.57%) |
Jun 03, 2015 | 4.772 | 4.788 | 4.745 | 4.756 | 564,068 | -0.02(-0.45%) |
Jun 02, 2015 | 4.804 | 4.809 | 4.777 | 4.777 | 668,609 | -0.03(-0.56%) |