Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.144 | 5.189 | 5.120 | 5.179 | 41,297 | +0.03(+0.61%) |
Aug 28, 2015 | 5.127 | 5.158 | 5.057 | 5.148 | 47,916 | -0.01(-0.13%) |
Aug 27, 2015 | 5.231 | 5.231 | 5.092 | 5.155 | 59,955 | -0.05(-0.93%) |
Aug 26, 2015 | 5.137 | 5.210 | 5.134 | 5.203 | 207,375 | +0.16(+3.09%) |
Aug 25, 2015 | 5.200 | 5.200 | 5.030 | 5.047 | 132,858 | +0.09(+1.82%) |
Aug 24, 2015 | 4.783 | 5.023 | 4.728 | 4.957 | 163,806 | -0.16(-3.18%) |
Aug 21, 2015 | 5.279 | 5.283 | 5.103 | 5.120 | 119,377 | -0.16(-3.09%) |
Aug 20, 2015 | 5.325 | 5.325 | 5.279 | 5.283 | 78,916 | -0.08(-1.49%) |
Aug 19, 2015 | 5.335 | 5.374 | 5.321 | 5.363 | 12,148 | -0.02(-0.32%) |
Aug 18, 2015 | 5.356 | 5.390 | 5.352 | 5.380 | 135,060 | -0.01(-0.13%) |
Aug 17, 2015 | 5.331 | 5.397 | 5.331 | 5.387 | 10,658 | -0.00(-0.06%) |
Aug 14, 2015 | 5.383 | 5.397 | 5.377 | 5.390 | 66,493 | +0.05(+0.97%) |
Aug 13, 2015 | 5.293 | 5.338 | 5.293 | 5.338 | 39,432 | -0.01(-0.19%) |
Aug 12, 2015 | 5.377 | 5.377 | 5.256 | 5.349 | 62,434 | -0.06(-1.19%) |
Aug 11, 2015 | 5.432 | 5.436 | 5.359 | 5.413 | 122,335 | -0.05(-0.92%) |
Aug 10, 2015 | 5.449 | 5.484 | 5.442 | 5.463 | 17,680 | +0.01(+0.19%) |
Aug 07, 2015 | 5.456 | 5.463 | 5.418 | 5.453 | 48,164 | -0.04(-0.69%) |
Aug 06, 2015 | 5.491 | 5.512 | 5.453 | 5.491 | 82,511 | +0.00(+0.06%) |
Aug 05, 2015 | 5.474 | 5.519 | 5.460 | 5.488 | 45,471 | +0.05(+0.83%) |
Aug 04, 2015 | 5.411 | 5.478 | 5.411 | 5.442 | 36,826 | +0.04(+0.77%) |
Aug 03, 2015 | 5.363 | 5.402 | 5.356 | 5.401 | 76,284 | +0.05(+0.91%) |
Jul 31, 2015 | 5.325 | 5.352 | 5.307 | 5.352 | 75,229 | +0.04(+0.72%) |
Jul 30, 2015 | 5.279 | 5.331 | 5.259 | 5.314 | 54,062 | +0.01(+0.20%) |
Jul 29, 2015 | 5.325 | 5.328 | 5.272 | 5.304 | 15,737 | -0.01(-0.26%) |
Jul 28, 2015 | 5.266 | 5.331 | 5.266 | 5.318 | 10,848 | +0.06(+1.17%) |
Jul 27, 2015 | 5.321 | 5.321 | 5.071 | 5.256 | 41,173 | -0.09(-1.73%) |
Jul 24, 2015 | 5.373 | 5.387 | 5.321 | 5.349 | 59,667 | -0.01(-0.19%) |
Jul 23, 2015 | 5.342 | 5.390 | 5.342 | 5.359 | 29,298 | -0.03(-0.58%) |
Jul 22, 2015 | 5.366 | 5.408 | 5.352 | 5.390 | 60,425 | +0.00(+0.01%) |
Jul 21, 2015 | 5.411 | 5.411 | 5.387 | 5.390 | 19,819 | +0.00(+0.05%) |
Jul 20, 2015 | 5.404 | 5.408 | 5.380 | 5.387 | 16,974 | +0.02(+0.32%) |
Jul 17, 2015 | 5.359 | 5.370 | 5.335 | 5.370 | 15,890 | +0.00(+0.05%) |
Jul 16, 2015 | 5.380 | 5.402 | 5.359 | 5.367 | 16,262 | +0.07(+1.26%) |
Jul 15, 2015 | 5.331 | 5.377 | 5.271 | 5.300 | 36,099 | -0.06(-1.04%) |
Jul 14, 2015 | 5.335 | 5.359 | 5.297 | 5.356 | 23,005 | +0.01(+0.23%) |
Jul 13, 2015 | 5.349 | 5.349 | 5.262 | 5.343 | 50,070 | +0.00(+0.03%) |
Jul 10, 2015 | 5.321 | 5.356 | 5.276 | 5.342 | 171,437 | +0.18(+3.56%) |
Jul 09, 2015 | 5.189 | 5.200 | 5.158 | 5.158 | 52,953 | +0.10(+2.06%) |
Jul 08, 2015 | 5.141 | 5.141 | 5.047 | 5.054 | 49,894 | -0.14(-2.61%) |
Jul 07, 2015 | 5.172 | 5.196 | 5.109 | 5.189 | 42,574 | +0.00(+0.00%) |
Jul 06, 2015 | 5.179 | 5.220 | 5.165 | 5.189 | 59,874 | -0.08(-1.58%) |
Jul 02, 2015 | 5.338 | 5.272 | 5.272 | 5.272 | 206,415 | -0.04(-0.78%) |
Jul 01, 2015 | 5.255 | 5.331 | 5.212 | 5.314 | 125,515 | +0.08(+1.59%) |
Jun 30, 2015 | 5.297 | 5.297 | 5.219 | 5.231 | 34,960 | -0.02(-0.40%) |
Jun 29, 2015 | 5.227 | 5.272 | 5.196 | 5.252 | 53,598 | -0.09(-1.75%) |
Jun 26, 2015 | 5.356 | 5.418 | 5.335 | 5.345 | 66,493 | +0.02(+0.46%) |
Jun 25, 2015 | 5.321 | 5.352 | 5.311 | 5.321 | 52,546 | +0.01(+0.20%) |
Jun 24, 2015 | 5.325 | 5.349 | 5.311 | 5.311 | 64,363 | -0.03(-0.52%) |
Jun 23, 2015 | 5.345 | 5.363 | 5.318 | 5.338 | 52,189 | -0.02(-0.45%) |
Jun 22, 2015 | 5.321 | 5.383 | 5.321 | 5.363 | 78,901 | +0.16(+3.14%) |
Jun 19, 2015 | 5.189 | 5.200 | 5.161 | 5.200 | 74,202 | -0.02(-0.46%) |
Jun 18, 2015 | 5.179 | 5.259 | 5.179 | 5.224 | 154,848 | +0.05(+0.87%) |
Jun 17, 2015 | 5.193 | 5.227 | 5.163 | 5.179 | 59,004 | -0.03(-0.53%) |
Jun 16, 2015 | 5.200 | 5.238 | 5.165 | 5.207 | 155,497 | -0.03(-0.60%) |
Jun 15, 2015 | 5.224 | 5.255 | 5.193 | 5.238 | 67,615 | -0.06(-1.05%) |
Jun 12, 2015 | 5.279 | 5.300 | 5.238 | 5.293 | 30,411 | -0.05(-0.91%) |
Jun 11, 2015 | 5.342 | 5.359 | 5.325 | 5.342 | 54,976 | +0.02(+0.46%) |
Jun 10, 2015 | 5.276 | 5.352 | 5.276 | 5.318 | 88,686 | +0.12(+2.40%) |
Jun 09, 2015 | 5.252 | 5.293 | 5.116 | 5.193 | 260,443 | -0.07(-1.32%) |
Jun 08, 2015 | 5.425 | 5.425 | 5.213 | 5.262 | 164,780 | -0.15(-2.82%) |
Jun 05, 2015 | 5.408 | 5.442 | 5.383 | 5.415 | 25,891 | -0.05(-0.95%) |
Jun 04, 2015 | 5.463 | 5.508 | 5.426 | 5.467 | 62,426 | -0.02(-0.32%) |
Jun 03, 2015 | 5.481 | 5.512 | 5.446 | 5.484 | 31,850 | +0.07(+1.28%) |
Jun 02, 2015 | 5.380 | 5.449 | 5.380 | 5.415 | 43,511 | +0.03(+0.52%) |