Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.071 | 5.071 | 4.971 | 4.985 | 40,639 | +0.01(+0.28%) |
Sep 29, 2015 | 5.002 | 5.002 | 4.950 | 4.971 | 12,366 | -0.02(-0.35%) |
Sep 28, 2015 | 5.030 | 5.030 | 4.988 | 4.988 | 8,967 | -0.07(-1.30%) |
Sep 25, 2015 | 5.054 | 5.082 | 5.037 | 5.054 | 21,319 | +0.04(+0.90%) |
Sep 24, 2015 | 4.978 | 5.064 | 4.947 | 5.009 | 94,798 | +0.02(+0.35%) |
Sep 23, 2015 | 5.057 | 5.057 | 4.981 | 4.992 | 27,578 | -0.03(-0.62%) |
Sep 22, 2015 | 5.102 | 5.102 | 4.999 | 5.023 | 39,540 | -0.15(-2.94%) |
Sep 21, 2015 | 5.147 | 5.251 | 5.147 | 5.175 | 77,942 | +0.03(+0.67%) |
Sep 18, 2015 | 5.120 | 5.161 | 5.120 | 5.140 | 110,648 | -0.07(-1.26%) |
Sep 17, 2015 | 5.168 | 5.237 | 5.168 | 5.206 | 78,514 | +0.01(+0.27%) |
Sep 16, 2015 | 5.168 | 5.192 | 5.168 | 5.192 | 4,448 | +0.01(+0.20%) |
Sep 15, 2015 | 5.127 | 5.185 | 5.127 | 5.182 | 17,986 | +0.03(+0.60%) |
Sep 14, 2015 | 5.147 | 5.151 | 5.127 | 5.151 | 4,636 | -0.01(-0.23%) |
Sep 11, 2015 | 5.182 | 5.189 | 5.140 | 5.163 | 36,195 | -0.03(-0.51%) |
Sep 10, 2015 | 5.178 | 5.189 | 5.178 | 5.189 | 8,340 | +0.04(+0.81%) |
Sep 09, 2015 | 5.220 | 5.220 | 5.140 | 5.147 | 25,858 | +0.01(+0.13%) |
Sep 08, 2015 | 5.223 | 5.223 | 5.123 | 5.140 | 54,726 | +0.03(+0.61%) |
Sep 04, 2015 | 5.040 | 5.109 | 5.109 | 5.109 | 30,353 | -0.01(-0.14%) |
Sep 03, 2015 | 5.185 | 5.206 | 5.109 | 5.116 | 43,405 | -0.04(-0.74%) |
Sep 02, 2015 | 5.113 | 5.189 | 5.075 | 5.154 | 60,467 | +0.10(+1.92%) |
Sep 01, 2015 | 5.037 | 5.133 | 5.026 | 5.057 | 72,845 | -0.11(-2.08%) |
Aug 31, 2015 | 5.130 | 5.175 | 5.106 | 5.165 | 41,410 | +0.03(+0.61%) |
Aug 28, 2015 | 5.113 | 5.144 | 5.044 | 5.133 | 48,048 | -0.01(-0.13%) |
Aug 27, 2015 | 5.217 | 5.217 | 5.078 | 5.140 | 60,120 | -0.05(-0.93%) |
Aug 26, 2015 | 5.123 | 5.196 | 5.120 | 5.189 | 207,945 | +0.16(+3.09%) |
Aug 25, 2015 | 5.185 | 5.185 | 5.016 | 5.033 | 133,223 | +0.09(+1.82%) |
Aug 24, 2015 | 4.770 | 5.009 | 4.715 | 4.943 | 164,256 | -0.16(-3.18%) |
Aug 21, 2015 | 5.265 | 5.268 | 5.089 | 5.106 | 119,705 | -0.16(-3.09%) |
Aug 20, 2015 | 5.310 | 5.310 | 5.265 | 5.268 | 79,133 | -0.08(-1.49%) |
Aug 19, 2015 | 5.320 | 5.359 | 5.306 | 5.348 | 12,181 | -0.02(-0.32%) |
Aug 18, 2015 | 5.341 | 5.376 | 5.338 | 5.365 | 135,431 | -0.01(-0.13%) |
Aug 17, 2015 | 5.317 | 5.383 | 5.317 | 5.372 | 10,687 | -0.00(-0.06%) |
Aug 14, 2015 | 5.369 | 5.383 | 5.362 | 5.376 | 66,676 | +0.05(+0.97%) |
Aug 13, 2015 | 5.279 | 5.324 | 5.279 | 5.324 | 39,540 | -0.01(-0.19%) |
Aug 12, 2015 | 5.362 | 5.362 | 5.242 | 5.334 | 62,606 | -0.06(-1.19%) |
Aug 11, 2015 | 5.417 | 5.421 | 5.345 | 5.398 | 122,671 | -0.05(-0.92%) |
Aug 10, 2015 | 5.434 | 5.469 | 5.428 | 5.448 | 17,729 | +0.01(+0.19%) |
Aug 07, 2015 | 5.441 | 5.448 | 5.403 | 5.438 | 48,296 | -0.04(-0.69%) |
Aug 06, 2015 | 5.476 | 5.497 | 5.438 | 5.476 | 82,738 | +0.00(+0.06%) |
Aug 05, 2015 | 5.459 | 5.504 | 5.445 | 5.473 | 45,596 | +0.04(+0.83%) |
Aug 04, 2015 | 5.396 | 5.463 | 5.396 | 5.428 | 36,927 | +0.04(+0.77%) |
Aug 03, 2015 | 5.348 | 5.387 | 5.341 | 5.386 | 76,493 | +0.05(+0.91%) |
Jul 31, 2015 | 5.310 | 5.338 | 5.293 | 5.338 | 75,435 | +0.04(+0.72%) |
Jul 30, 2015 | 5.265 | 5.317 | 5.244 | 5.300 | 54,211 | +0.01(+0.20%) |
Jul 29, 2015 | 5.310 | 5.313 | 5.258 | 5.289 | 15,780 | -0.01(-0.26%) |
Jul 28, 2015 | 5.251 | 5.317 | 5.251 | 5.303 | 10,878 | +0.06(+1.17%) |
Jul 27, 2015 | 5.306 | 5.306 | 5.057 | 5.242 | 41,286 | -0.09(-1.73%) |
Jul 24, 2015 | 5.358 | 5.372 | 5.306 | 5.334 | 59,831 | -0.01(-0.19%) |
Jul 23, 2015 | 5.327 | 5.376 | 5.327 | 5.345 | 29,379 | -0.03(-0.58%) |
Jul 22, 2015 | 5.351 | 5.393 | 5.338 | 5.376 | 60,591 | +0.00(+0.01%) |
Jul 21, 2015 | 5.396 | 5.396 | 5.372 | 5.375 | 19,874 | +0.00(+0.05%) |
Jul 20, 2015 | 5.389 | 5.393 | 5.365 | 5.372 | 17,021 | +0.02(+0.32%) |
Jul 17, 2015 | 5.345 | 5.355 | 5.320 | 5.355 | 15,934 | +0.00(+0.05%) |
Jul 16, 2015 | 5.365 | 5.387 | 5.345 | 5.352 | 16,307 | +0.07(+1.26%) |
Jul 15, 2015 | 5.317 | 5.362 | 5.257 | 5.286 | 36,198 | -0.06(-1.04%) |
Jul 14, 2015 | 5.320 | 5.345 | 5.282 | 5.341 | 23,068 | +0.01(+0.23%) |
Jul 13, 2015 | 5.334 | 5.334 | 5.248 | 5.329 | 50,207 | +0.00(+0.03%) |
Jul 10, 2015 | 5.306 | 5.341 | 5.261 | 5.327 | 171,908 | +0.18(+3.56%) |
Jul 09, 2015 | 5.175 | 5.185 | 5.144 | 5.144 | 53,098 | +0.10(+2.06%) |
Jul 08, 2015 | 5.127 | 5.127 | 5.033 | 5.040 | 50,031 | -0.13(-2.61%) |
Jul 07, 2015 | 5.158 | 5.182 | 5.095 | 5.175 | 42,691 | +0.00(+0.00%) |
Jul 06, 2015 | 5.165 | 5.206 | 5.151 | 5.175 | 60,039 | -0.08(-1.58%) |
Jul 02, 2015 | 5.324 | 5.258 | 5.258 | 5.258 | 206,982 | -0.04(-0.78%) |