Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.918 | 4.923 | 4.852 | 4.856 | 2,217,287 | +0.00(+0.00%) |
Sep 29, 2015 | 4.894 | 4.908 | 4.819 | 4.856 | 1,274,256 | -0.01(-0.19%) |
Sep 28, 2015 | 5.012 | 5.031 | 4.866 | 4.866 | 1,013,129 | -0.17(-3.47%) |
Sep 25, 2015 | 5.088 | 5.112 | 5.031 | 5.041 | 546,868 | -0.00(-0.09%) |
Sep 24, 2015 | 5.027 | 5.060 | 4.984 | 5.045 | 860,643 | -0.01(-0.19%) |
Sep 23, 2015 | 5.064 | 5.121 | 5.055 | 5.055 | 680,023 | +0.00(+0.00%) |
Sep 22, 2015 | 5.088 | 5.097 | 5.045 | 5.055 | 864,722 | -0.08(-1.56%) |
Sep 21, 2015 | 5.126 | 5.164 | 5.116 | 5.135 | 825,134 | +0.04(+0.88%) |
Sep 18, 2015 | 5.086 | 5.138 | 5.072 | 5.091 | 1,122,024 | -0.05(-0.91%) |
Sep 17, 2015 | 5.156 | 5.203 | 5.105 | 5.138 | 1,100,974 | -0.01(-0.27%) |
Sep 16, 2015 | 5.114 | 5.166 | 5.095 | 5.152 | 894,282 | +0.03(+0.64%) |
Sep 15, 2015 | 5.077 | 5.142 | 5.067 | 5.119 | 749,367 | +0.06(+1.11%) |
Sep 14, 2015 | 5.091 | 5.100 | 5.062 | 5.062 | 405,006 | -0.02(-0.46%) |
Sep 11, 2015 | 5.053 | 5.091 | 5.039 | 5.086 | 398,833 | +0.01(+0.28%) |
Sep 10, 2015 | 5.034 | 5.100 | 5.034 | 5.072 | 730,001 | +0.04(+0.74%) |
Sep 09, 2015 | 5.142 | 5.147 | 5.025 | 5.034 | 825,115 | -0.09(-1.74%) |
Sep 08, 2015 | 5.109 | 5.140 | 5.077 | 5.123 | 706,011 | +0.06(+1.11%) |
Sep 04, 2015 | 5.048 | 5.067 | 5.067 | 5.067 | 1,034,026 | -0.03(-0.55%) |
Sep 03, 2015 | 5.091 | 5.123 | 5.081 | 5.095 | 848,571 | +0.02(+0.37%) |
Sep 02, 2015 | 5.053 | 5.081 | 5.007 | 5.077 | 1,330,120 | +0.06(+1.22%) |
Sep 01, 2015 | 5.016 | 5.042 | 4.950 | 5.016 | 1,129,619 | -0.08(-1.56%) |
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%) |