Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.142 | 5.142 | 5.086 | 5.095 | 920,266 | -0.06(-1.09%) |
Aug 28, 2015 | 5.142 | 5.182 | 5.133 | 5.152 | 757,220 | -0.00(-0.09%) |
Aug 27, 2015 | 5.039 | 5.198 | 5.039 | 5.156 | 1,506,316 | +0.17(+3.38%) |
Aug 26, 2015 | 4.992 | 5.002 | 4.842 | 4.987 | 1,510,314 | +0.07(+1.43%) |
Aug 25, 2015 | 4.898 | 4.969 | 4.896 | 4.917 | 1,663,460 | +0.12(+2.44%) |
Aug 24, 2015 | 4.702 | 4.978 | 4.519 | 4.800 | 4,092,428 | -0.29(-5.71%) |
Aug 21, 2015 | 5.250 | 5.264 | 5.006 | 5.091 | 2,143,972 | -0.18(-3.47%) |
Aug 20, 2015 | 5.339 | 5.353 | 5.273 | 5.273 | 975,918 | -0.11(-1.97%) |
Aug 19, 2015 | 5.370 | 5.384 | 5.347 | 5.379 | 968,722 | +0.00(+0.00%) |
Aug 18, 2015 | 5.361 | 5.398 | 5.333 | 5.379 | 833,985 | +0.00(+0.00%) |
Aug 17, 2015 | 5.295 | 5.389 | 5.286 | 5.379 | 885,796 | +0.07(+1.23%) |
Aug 14, 2015 | 5.314 | 5.329 | 5.291 | 5.314 | 552,694 | +0.00(+0.09%) |
Aug 13, 2015 | 5.323 | 5.375 | 5.305 | 5.309 | 720,172 | -0.02(-0.44%) |
Aug 12, 2015 | 5.309 | 5.337 | 5.276 | 5.333 | 907,690 | +0.00(+0.09%) |
Aug 11, 2015 | 5.305 | 5.342 | 5.291 | 5.328 | 794,274 | +0.00(+0.00%) |
Aug 10, 2015 | 5.342 | 5.377 | 5.323 | 5.328 | 989,754 | +0.00(+0.09%) |
Aug 07, 2015 | 5.333 | 5.351 | 5.314 | 5.323 | 785,979 | -0.00(-0.09%) |
Aug 06, 2015 | 5.384 | 5.386 | 5.323 | 5.328 | 930,912 | -0.07(-1.29%) |
Aug 05, 2015 | 5.393 | 5.435 | 5.393 | 5.398 | 883,726 | +0.03(+0.52%) |
Aug 04, 2015 | 5.351 | 5.393 | 5.347 | 5.370 | 797,738 | +0.01(+0.17%) |
Aug 03, 2015 | 5.389 | 5.389 | 5.356 | 5.361 | 578,937 | -0.02(-0.43%) |
Jul 31, 2015 | 5.412 | 5.426 | 5.377 | 5.384 | 648,008 | +0.00(+0.09%) |
Jul 30, 2015 | 5.384 | 5.407 | 5.361 | 5.379 | 561,113 | -0.02(-0.34%) |
Jul 29, 2015 | 5.370 | 5.402 | 5.361 | 5.398 | 476,789 | +0.03(+0.61%) |
Jul 28, 2015 | 5.305 | 5.375 | 5.277 | 5.365 | 612,247 | +0.09(+1.77%) |
Jul 27, 2015 | 5.282 | 5.309 | 5.268 | 5.272 | 633,500 | -0.04(-0.70%) |
Jul 24, 2015 | 5.342 | 5.370 | 5.291 | 5.309 | 840,370 | -0.05(-0.95%) |
Jul 23, 2015 | 5.398 | 5.440 | 5.342 | 5.361 | 865,670 | -0.03(-0.60%) |
Jul 22, 2015 | 5.416 | 5.426 | 5.389 | 5.393 | 844,307 | -0.03(-0.48%) |
Jul 21, 2015 | 5.451 | 5.465 | 5.419 | 5.419 | 619,107 | -0.03(-0.59%) |
Jul 20, 2015 | 5.428 | 5.475 | 5.424 | 5.451 | 789,928 | +0.03(+0.60%) |
Jul 17, 2015 | 5.401 | 5.424 | 5.396 | 5.419 | 532,328 | +0.01(+0.26%) |
Jul 16, 2015 | 5.396 | 5.405 | 5.382 | 5.405 | 694,830 | +0.01(+0.26%) |
Jul 15, 2015 | 5.378 | 5.396 | 5.368 | 5.391 | 776,802 | +0.01(+0.26%) |
Jul 14, 2015 | 5.336 | 5.391 | 5.331 | 5.378 | 611,637 | +0.03(+0.52%) |
Jul 13, 2015 | 5.327 | 5.354 | 5.327 | 5.350 | 933,954 | +0.06(+1.05%) |
Jul 10, 2015 | 5.308 | 5.317 | 5.290 | 5.294 | 871,554 | +0.04(+0.70%) |
Jul 09, 2015 | 5.313 | 5.327 | 5.253 | 5.257 | 623,157 | -0.02(-0.44%) |
Jul 08, 2015 | 5.290 | 5.300 | 5.248 | 5.281 | 727,398 | -0.05(-0.95%) |
Jul 07, 2015 | 5.308 | 5.331 | 5.239 | 5.331 | 1,129,351 | +0.06(+1.05%) |
Jul 06, 2015 | 5.248 | 5.281 | 5.234 | 5.276 | 717,539 | +0.00(+0.09%) |
Jul 02, 2015 | 5.304 | 5.271 | 5.271 | 5.271 | 1,120,376 | -0.04(-0.78%) |
Jul 01, 2015 | 5.308 | 5.317 | 5.276 | 5.313 | 740,780 | +0.06(+1.14%) |
Jun 30, 2015 | 5.253 | 5.294 | 5.239 | 5.253 | 1,652,387 | +0.05(+0.98%) |
Jun 29, 2015 | 5.267 | 5.283 | 5.202 | 5.202 | 1,428,532 | -0.11(-2.09%) |
Jun 26, 2015 | 5.368 | 5.368 | 5.294 | 5.313 | 651,725 | -0.05(-0.95%) |
Jun 25, 2015 | 5.364 | 5.382 | 5.358 | 5.364 | 863,255 | +0.00(+0.09%) |
Jun 24, 2015 | 5.391 | 5.396 | 5.345 | 5.359 | 645,909 | -0.04(-0.77%) |
Jun 23, 2015 | 5.401 | 5.414 | 5.387 | 5.401 | 779,107 | +0.01(+0.26%) |
Jun 22, 2015 | 5.401 | 5.410 | 5.382 | 5.387 | 778,242 | +0.01(+0.17%) |
Jun 19, 2015 | 5.373 | 5.525 | 5.336 | 5.378 | 571,639 | +0.01(+0.12%) |
Jun 18, 2015 | 5.325 | 5.379 | 5.316 | 5.371 | 832,627 | +0.05(+0.86%) |
Jun 17, 2015 | 5.307 | 5.330 | 5.298 | 5.325 | 669,145 | +0.02(+0.43%) |
Jun 16, 2015 | 5.275 | 5.307 | 5.265 | 5.302 | 670,686 | +0.03(+0.52%) |
Jun 15, 2015 | 5.265 | 5.293 | 5.249 | 5.275 | 754,486 | -0.03(-0.52%) |
Jun 12, 2015 | 5.293 | 5.311 | 5.284 | 5.302 | 537,551 | -0.02(-0.34%) |
Jun 11, 2015 | 5.288 | 5.320 | 5.265 | 5.320 | 563,984 | +0.05(+0.96%) |
Jun 10, 2015 | 5.229 | 5.275 | 5.229 | 5.270 | 994,214 | +0.04(+0.79%) |
Jun 09, 2015 | 5.265 | 5.275 | 5.210 | 5.229 | 1,012,781 | -0.05(-0.96%) |
Jun 08, 2015 | 5.279 | 5.288 | 5.270 | 5.279 | 583,548 | -0.03(-0.52%) |
Jun 05, 2015 | 5.279 | 5.307 | 5.261 | 5.307 | 722,733 | +0.02(+0.43%) |
Jun 04, 2015 | 5.311 | 5.316 | 5.270 | 5.284 | 943,881 | -0.04(-0.78%) |
Jun 03, 2015 | 5.311 | 5.325 | 5.307 | 5.325 | 729,450 | +0.02(+0.35%) |
Jun 02, 2015 | 5.279 | 5.311 | 5.261 | 5.307 | 951,586 | +0.02(+0.35%) |