Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.265 | 5.265 | 5.265 | 5.265 | 944 | -0.01(-0.24%) |
Aug 28, 2015 | 5.265 | 5.387 | 5.265 | 5.278 | 7,419 | +0.01(+0.24%) |
Aug 27, 2015 | 5.316 | 5.316 | 5.265 | 5.265 | 1,737 | -0.05(-0.96%) |
Aug 26, 2015 | 5.278 | 5.316 | 5.265 | 5.316 | 1,783 | +0.02(+0.36%) |
Aug 25, 2015 | 5.303 | 5.314 | 5.297 | 5.297 | 1,623 | +0.01(+0.12%) |
Aug 24, 2015 | 5.457 | 5.457 | 5.265 | 5.290 | 4,710 | -0.01(-0.12%) |
Aug 20, 2015 | 5.258 | 5.297 | 5.297 | 5.297 | 18 | -0.03(-0.60%) |
Aug 19, 2015 | 5.290 | 5.412 | 5.290 | 5.329 | 804 | -0.02(-0.36%) |
Aug 18, 2015 | 5.348 | 5.387 | 5.342 | 5.348 | 6,572 | +0.01(+0.24%) |
Aug 17, 2015 | 5.408 | 5.412 | 5.269 | 5.335 | 5,114 | -0.07(-1.30%) |
Aug 14, 2015 | 5.387 | 5.416 | 5.387 | 5.406 | 6,956 | +0.01(+0.24%) |
Aug 13, 2015 | 5.367 | 5.402 | 5.367 | 5.393 | 1,425 | +0.01(+0.12%) |
Aug 12, 2015 | 5.502 | 5.508 | 5.297 | 5.387 | 3,254 | -0.15(-2.78%) |
Aug 11, 2015 | 5.432 | 5.618 | 5.432 | 5.541 | 4,526 | +0.15(+2.73%) |
Aug 10, 2015 | 5.317 | 5.483 | 5.317 | 5.393 | 10,532 | -0.09(-1.64%) |
Aug 06, 2015 | 5.323 | 5.483 | 5.483 | 5.483 | 53 | +0.16(+3.01%) |
Aug 05, 2015 | 5.483 | 5.483 | 5.323 | 5.323 | 4,266 | -0.06(-1.07%) |
Aug 03, 2015 | 5.335 | 5.380 | 5.380 | 5.380 | 31 | -0.01(-0.27%) |
Jul 31, 2015 | 5.387 | 5.395 | 5.387 | 5.395 | 1,910 | +0.01(+0.15%) |
Jul 30, 2015 | 5.297 | 5.393 | 5.297 | 5.387 | 1,406 | +0.07(+1.33%) |
Jul 28, 2015 | 5.316 | 5.316 | 5.316 | 5.316 | 467 | +0.01(+0.24%) |
Jul 24, 2015 | 5.470 | 5.303 | 5.303 | 5.303 | 53 | -0.08(-1.55%) |
Jul 23, 2015 | 5.380 | 5.389 | 5.355 | 5.387 | 2,984 | +0.06(+1.21%) |
Jul 22, 2015 | 5.278 | 5.476 | 5.258 | 5.322 | 14,808 | +0.04(+0.84%) |
Jul 21, 2015 | 5.194 | 5.278 | 5.194 | 5.278 | 9,944 | +0.05(+0.98%) |
Jul 20, 2015 | 5.310 | 5.316 | 5.226 | 5.226 | 5,256 | -0.25(-4.57%) |
Jul 17, 2015 | 5.194 | 5.476 | 5.098 | 5.476 | 8,941 | +0.43(+8.53%) |
Jul 16, 2015 | 5.367 | 5.387 | 4.938 | 5.046 | 43,557 | -0.43(-7.86%) |
Jul 15, 2015 | 5.375 | 5.476 | 5.375 | 5.476 | 4,888 | +0.04(+0.71%) |
Jul 14, 2015 | 5.367 | 5.451 | 5.367 | 5.438 | 6,524 | -0.06(-1.16%) |
Jul 10, 2015 | 5.438 | 5.502 | 5.502 | 5.502 | 202 | +0.12(+2.26%) |
Jul 09, 2015 | 5.444 | 5.444 | 5.380 | 5.380 | 2,856 | -0.09(-1.64%) |
Jul 08, 2015 | 5.451 | 5.489 | 5.451 | 5.470 | 4,874 | -0.07(-1.27%) |
Jul 07, 2015 | 5.457 | 5.541 | 5.412 | 5.541 | 3,847 | +0.02(+0.35%) |
Jul 06, 2015 | 5.541 | 5.810 | 5.444 | 5.521 | 20,386 | -0.06(-1.03%) |
Jul 02, 2015 | 6.028 | 5.579 | 5.579 | 5.579 | 2,806 | -0.17(-3.01%) |
Jun 30, 2015 | 6.522 | 5.752 | 5.752 | 5.752 | 254 | +0.21(+3.70%) |
Jun 29, 2015 | 6.028 | 6.028 | 5.515 | 5.547 | 10,346 | -0.23(-4.00%) |
Jun 26, 2015 | 5.451 | 6.092 | 5.451 | 5.778 | 18,747 | +0.42(+7.90%) |
Jun 25, 2015 | 5.355 | 5.355 | 5.355 | 5.355 | 558 | -0.10(-1.76%) |
Jun 24, 2015 | 5.400 | 5.451 | 5.400 | 5.451 | 5,492 | +0.13(+2.53%) |
Jun 23, 2015 | 5.444 | 5.444 | 5.316 | 5.316 | 6,434 | -0.13(-2.46%) |
Jun 22, 2015 | 5.451 | 5.451 | 5.444 | 5.450 | 6,048 | -0.00(-0.01%) |
Jun 19, 2015 | 5.361 | 5.451 | 5.349 | 5.451 | 3,489 | +0.17(+3.15%) |
Jun 18, 2015 | 5.444 | 5.444 | 5.265 | 5.284 | 4,486 | -0.04(-0.72%) |
Jun 17, 2015 | 5.323 | 5.323 | 5.323 | 5.323 | 190 | +0.01(+0.12%) |
Jun 16, 2015 | 5.387 | 5.387 | 5.252 | 5.316 | 15,328 | +0.03(+0.48%) |
Jun 15, 2015 | 5.310 | 5.310 | 5.290 | 5.290 | 695 | -0.03(-0.48%) |
Jun 12, 2015 | 5.303 | 5.387 | 5.303 | 5.316 | 1,896 | +0.01(+0.12%) |
Jun 11, 2015 | 5.376 | 5.376 | 5.310 | 5.310 | 3,154 | -0.01(-0.21%) |
Jun 10, 2015 | 5.310 | 5.412 | 5.303 | 5.321 | 1,068 | -0.01(-0.27%) |
Jun 09, 2015 | 5.342 | 5.451 | 5.335 | 5.335 | 6,066 | -0.12(-2.12%) |
Jun 08, 2015 | 5.451 | 5.451 | 5.387 | 5.451 | 5,553 | +0.18(+3.41%) |
Jun 05, 2015 | 5.233 | 5.390 | 5.233 | 5.271 | 14,568 | +0.03(+0.48%) |
Jun 04, 2015 | 5.214 | 5.246 | 5.214 | 5.246 | 868 | +0.01(+0.24%) |
Jun 03, 2015 | 5.290 | 5.354 | 5.233 | 5.233 | 3,310 | -0.06(-1.08%) |
Jun 02, 2015 | 5.290 | 5.360 | 5.290 | 5.290 | 1,261 | +0.01(+0.12%) |