Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.143 | 5.143 | 5.087 | 5.096 | 920,119 | -0.06(-1.09%) |
Aug 28, 2015 | 5.143 | 5.182 | 5.134 | 5.152 | 757,099 | -0.00(-0.09%) |
Aug 27, 2015 | 5.040 | 5.199 | 5.040 | 5.157 | 1,506,076 | +0.17(+3.38%) |
Aug 26, 2015 | 4.993 | 5.002 | 4.843 | 4.988 | 1,510,073 | +0.07(+1.43%) |
Aug 25, 2015 | 4.899 | 4.970 | 4.897 | 4.918 | 1,663,195 | +0.12(+2.44%) |
Aug 24, 2015 | 4.702 | 4.979 | 4.519 | 4.801 | 4,091,776 | -0.29(-5.71%) |
Aug 21, 2015 | 5.251 | 5.265 | 5.007 | 5.091 | 2,143,630 | -0.18(-3.47%) |
Aug 20, 2015 | 5.340 | 5.354 | 5.274 | 5.274 | 975,763 | -0.11(-1.97%) |
Aug 19, 2015 | 5.371 | 5.385 | 5.348 | 5.380 | 968,567 | +0.00(+0.00%) |
Aug 18, 2015 | 5.361 | 5.399 | 5.334 | 5.380 | 833,852 | +0.00(+0.00%) |
Aug 17, 2015 | 5.296 | 5.389 | 5.287 | 5.380 | 885,655 | +0.07(+1.23%) |
Aug 14, 2015 | 5.315 | 5.330 | 5.292 | 5.315 | 552,605 | +0.00(+0.09%) |
Aug 13, 2015 | 5.324 | 5.375 | 5.306 | 5.310 | 720,057 | -0.02(-0.44%) |
Aug 12, 2015 | 5.310 | 5.338 | 5.276 | 5.334 | 907,545 | +0.00(+0.09%) |
Aug 11, 2015 | 5.306 | 5.343 | 5.292 | 5.329 | 794,147 | +0.00(+0.00%) |
Aug 10, 2015 | 5.343 | 5.378 | 5.324 | 5.329 | 989,596 | +0.00(+0.09%) |
Aug 07, 2015 | 5.334 | 5.352 | 5.315 | 5.324 | 785,853 | -0.00(-0.09%) |
Aug 06, 2015 | 5.385 | 5.387 | 5.324 | 5.329 | 930,764 | -0.07(-1.29%) |
Aug 05, 2015 | 5.394 | 5.436 | 5.394 | 5.399 | 883,585 | +0.03(+0.52%) |
Aug 04, 2015 | 5.352 | 5.394 | 5.348 | 5.371 | 797,611 | +0.01(+0.17%) |
Aug 03, 2015 | 5.389 | 5.389 | 5.357 | 5.361 | 578,845 | -0.02(-0.43%) |
Jul 31, 2015 | 5.413 | 5.427 | 5.378 | 5.385 | 647,905 | +0.00(+0.09%) |
Jul 30, 2015 | 5.385 | 5.408 | 5.361 | 5.380 | 561,024 | -0.02(-0.34%) |
Jul 29, 2015 | 5.371 | 5.403 | 5.361 | 5.399 | 476,713 | +0.03(+0.61%) |
Jul 28, 2015 | 5.306 | 5.375 | 5.278 | 5.366 | 612,149 | +0.09(+1.77%) |
Jul 27, 2015 | 5.282 | 5.310 | 5.268 | 5.273 | 633,399 | -0.04(-0.70%) |
Jul 24, 2015 | 5.343 | 5.371 | 5.292 | 5.310 | 840,236 | -0.05(-0.95%) |
Jul 23, 2015 | 5.399 | 5.441 | 5.343 | 5.361 | 865,532 | -0.03(-0.60%) |
Jul 22, 2015 | 5.417 | 5.427 | 5.389 | 5.394 | 844,172 | -0.03(-0.48%) |
Jul 21, 2015 | 5.452 | 5.466 | 5.420 | 5.420 | 619,009 | -0.03(-0.59%) |
Jul 20, 2015 | 5.429 | 5.475 | 5.425 | 5.452 | 789,802 | +0.03(+0.60%) |
Jul 17, 2015 | 5.401 | 5.425 | 5.397 | 5.420 | 532,243 | +0.01(+0.26%) |
Jul 16, 2015 | 5.397 | 5.406 | 5.383 | 5.406 | 694,719 | +0.01(+0.26%) |
Jul 15, 2015 | 5.378 | 5.397 | 5.369 | 5.392 | 776,678 | +0.01(+0.26%) |
Jul 14, 2015 | 5.337 | 5.392 | 5.332 | 5.378 | 611,540 | +0.03(+0.52%) |
Jul 13, 2015 | 5.328 | 5.355 | 5.328 | 5.351 | 933,805 | +0.06(+1.05%) |
Jul 10, 2015 | 5.309 | 5.318 | 5.291 | 5.295 | 871,415 | +0.04(+0.70%) |
Jul 09, 2015 | 5.314 | 5.328 | 5.254 | 5.258 | 623,058 | -0.02(-0.44%) |
Jul 08, 2015 | 5.291 | 5.300 | 5.249 | 5.281 | 727,282 | -0.05(-0.95%) |
Jul 07, 2015 | 5.309 | 5.332 | 5.240 | 5.332 | 1,129,171 | +0.06(+1.05%) |
Jul 06, 2015 | 5.249 | 5.281 | 5.235 | 5.277 | 717,424 | +0.00(+0.09%) |
Jul 02, 2015 | 5.304 | 5.272 | 5.272 | 5.272 | 1,120,198 | -0.04(-0.78%) |
Jul 01, 2015 | 5.309 | 5.318 | 5.277 | 5.314 | 740,661 | +0.06(+1.14%) |
Jun 30, 2015 | 5.254 | 5.295 | 5.240 | 5.254 | 1,652,123 | +0.05(+0.98%) |
Jun 29, 2015 | 5.268 | 5.284 | 5.203 | 5.203 | 1,428,304 | -0.11(-2.09%) |
Jun 26, 2015 | 5.369 | 5.369 | 5.295 | 5.314 | 651,621 | -0.05(-0.95%) |
Jun 25, 2015 | 5.365 | 5.383 | 5.359 | 5.365 | 863,117 | +0.00(+0.09%) |
Jun 24, 2015 | 5.392 | 5.397 | 5.346 | 5.360 | 645,806 | -0.04(-0.77%) |
Jun 23, 2015 | 5.401 | 5.415 | 5.388 | 5.401 | 778,983 | +0.01(+0.26%) |
Jun 22, 2015 | 5.401 | 5.411 | 5.383 | 5.388 | 778,117 | +0.01(+0.17%) |
Jun 19, 2015 | 5.374 | 5.526 | 5.337 | 5.378 | 571,547 | +0.01(+0.12%) |
Jun 18, 2015 | 5.326 | 5.380 | 5.317 | 5.372 | 832,494 | +0.05(+0.86%) |
Jun 17, 2015 | 5.308 | 5.330 | 5.298 | 5.326 | 669,038 | +0.02(+0.43%) |
Jun 16, 2015 | 5.275 | 5.308 | 5.266 | 5.303 | 670,579 | +0.03(+0.52%) |
Jun 15, 2015 | 5.266 | 5.294 | 5.250 | 5.275 | 754,366 | -0.03(-0.52%) |
Jun 12, 2015 | 5.294 | 5.312 | 5.285 | 5.303 | 537,465 | -0.02(-0.34%) |
Jun 11, 2015 | 5.289 | 5.321 | 5.266 | 5.321 | 563,894 | +0.05(+0.96%) |
Jun 10, 2015 | 5.230 | 5.275 | 5.230 | 5.271 | 994,056 | +0.04(+0.79%) |
Jun 09, 2015 | 5.266 | 5.275 | 5.211 | 5.230 | 1,012,620 | -0.05(-0.96%) |
Jun 08, 2015 | 5.280 | 5.289 | 5.271 | 5.280 | 583,455 | -0.03(-0.52%) |
Jun 05, 2015 | 5.280 | 5.308 | 5.262 | 5.308 | 722,618 | +0.02(+0.43%) |
Jun 04, 2015 | 5.312 | 5.317 | 5.271 | 5.285 | 943,731 | -0.04(-0.78%) |
Jun 03, 2015 | 5.312 | 5.326 | 5.308 | 5.326 | 729,334 | +0.02(+0.35%) |
Jun 02, 2015 | 5.280 | 5.312 | 5.262 | 5.308 | 951,434 | +0.02(+0.35%) |