Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.035 | 5.035 | 4.925 | 4.985 | 13,864 | +0.02(+0.50%) |
Aug 28, 2015 | 4.854 | 5.041 | 4.854 | 4.961 | 2,676 | +0.17(+3.61%) |
Aug 27, 2015 | 5.035 | 5.035 | 4.714 | 4.788 | 17,256 | -0.05(-1.02%) |
Aug 26, 2015 | 5.037 | 5.037 | 4.726 | 4.837 | 15,583 | -0.11(-2.16%) |
Aug 25, 2015 | 5.059 | 5.059 | 4.936 | 4.944 | 13,376 | +0.01(+0.17%) |
Aug 24, 2015 | 4.969 | 4.969 | 4.738 | 4.936 | 6,267 | -0.04(-0.83%) |
Aug 21, 2015 | 5.076 | 5.076 | 4.895 | 4.977 | 8,225 | -0.26(-5.02%) |
Aug 20, 2015 | 5.183 | 5.257 | 5.183 | 5.240 | 1,346 | -0.07(-1.24%) |
Aug 18, 2015 | 5.314 | 5.306 | 5.306 | 5.306 | 91 | -0.02(-0.46%) |
Aug 17, 2015 | 5.273 | 5.331 | 5.059 | 5.331 | 5,185 | +0.07(+1.25%) |
Aug 14, 2015 | 5.290 | 5.413 | 5.265 | 5.265 | 3,205 | -0.07(-1.39%) |
Aug 13, 2015 | 5.347 | 5.350 | 5.249 | 5.339 | 8,200 | +0.11(+2.04%) |
Aug 12, 2015 | 5.158 | 5.232 | 4.952 | 5.232 | 34,060 | -0.12(-2.15%) |
Aug 11, 2015 | 5.331 | 5.349 | 5.331 | 5.347 | 2,079 | -0.07(-1.36%) |
Aug 10, 2015 | 5.265 | 5.610 | 5.166 | 5.421 | 3,125 | +0.16(+3.13%) |
Aug 07, 2015 | 5.002 | 5.257 | 5.002 | 5.257 | 2,795 | +0.06(+1.16%) |
Aug 06, 2015 | 5.117 | 5.208 | 5.117 | 5.196 | 6,092 | -0.04(-0.68%) |
Aug 05, 2015 | 5.142 | 5.240 | 5.142 | 5.232 | 10,134 | +0.01(+0.24%) |
Aug 04, 2015 | 5.142 | 5.220 | 5.142 | 5.220 | 4,134 | +0.04(+0.71%) |
Aug 03, 2015 | 5.158 | 5.224 | 5.158 | 5.183 | 8,030 | +0.00(+0.00%) |
Jul 31, 2015 | 5.158 | 5.183 | 5.158 | 5.183 | 3,296 | -0.03(-0.58%) |
Jul 30, 2015 | 5.213 | 5.213 | 5.213 | 5.213 | 729 | +0.05(+0.91%) |
Jul 29, 2015 | 5.125 | 5.265 | 5.109 | 5.166 | 7,458 | -0.07(-1.41%) |
Jul 28, 2015 | 5.174 | 5.265 | 5.158 | 5.240 | 10,052 | +0.10(+1.92%) |
Jul 24, 2015 | 5.265 | 5.142 | 5.142 | 5.142 | 5,713 | -0.05(-0.91%) |
Jul 23, 2015 | 5.347 | 5.347 | 5.189 | 5.189 | 3,449 | -0.16(-2.96%) |
Jul 22, 2015 | 5.438 | 5.438 | 5.347 | 5.347 | 1,379 | +0.21(+4.00%) |
Jul 21, 2015 | 5.405 | 5.405 | 5.142 | 5.142 | 2,370 | -0.26(-4.87%) |
Jul 20, 2015 | 5.355 | 5.405 | 5.081 | 5.405 | 6,150 | +0.07(+1.39%) |
Jul 17, 2015 | 5.323 | 5.430 | 4.994 | 5.331 | 23,387 | +0.07(+1.41%) |
Jul 16, 2015 | 5.051 | 5.257 | 4.944 | 5.257 | 6,694 | +0.32(+6.50%) |
Jul 15, 2015 | 4.936 | 4.944 | 4.936 | 4.936 | 2,711 | +0.00(+0.00%) |
Jul 14, 2015 | 4.961 | 4.969 | 4.936 | 4.936 | 2,415 | -0.02(-0.50%) |
Jul 13, 2015 | 4.926 | 4.977 | 4.925 | 4.961 | 18,550 | +0.12(+2.38%) |
Jul 10, 2015 | 4.936 | 4.944 | 4.837 | 4.845 | 23,155 | -0.09(-1.83%) |
Jul 09, 2015 | 4.936 | 4.936 | 4.936 | 4.936 | 2,116 | -0.02(-0.50%) |
Jul 07, 2015 | 4.924 | 4.961 | 4.961 | 4.961 | 10 | +0.07(+1.34%) |
Jul 06, 2015 | 4.977 | 4.994 | 4.747 | 4.895 | 28,022 | -0.15(-2.94%) |
Jul 02, 2015 | 5.128 | 5.043 | 5.043 | 5.043 | 3,038 | -0.19(-3.61%) |
Jul 01, 2015 | 5.125 | 5.265 | 5.084 | 5.232 | 38,785 | +0.26(+5.12%) |
Jun 30, 2015 | 5.125 | 5.125 | 4.977 | 4.977 | 6,448 | -0.04(-0.82%) |
Jun 29, 2015 | 5.068 | 5.068 | 5.018 | 5.018 | 1,722 | -0.07(-1.29%) |
Jun 26, 2015 | 5.092 | 5.109 | 5.056 | 5.084 | 2,829 | +0.00(+0.00%) |
Jun 25, 2015 | 5.051 | 5.224 | 5.035 | 5.084 | 27,699 | +0.04(+0.82%) |
Jun 24, 2015 | 5.133 | 5.397 | 5.043 | 5.043 | 33,552 | -0.05(-0.97%) |
Jun 23, 2015 | 5.059 | 5.133 | 5.043 | 5.092 | 10,564 | +0.14(+2.82%) |
Jun 22, 2015 | 5.018 | 5.076 | 4.952 | 4.952 | 31,574 | +0.03(+0.67%) |
Jun 19, 2015 | 4.936 | 5.002 | 4.821 | 4.919 | 14,992 | +0.06(+1.18%) |
Jun 18, 2015 | 4.936 | 4.977 | 4.821 | 4.862 | 13,575 | -0.04(-0.84%) |
Jun 17, 2015 | 4.977 | 4.977 | 4.903 | 4.903 | 2,350 | +0.01(+0.17%) |
Jun 16, 2015 | 4.985 | 5.056 | 4.887 | 4.895 | 18,163 | -0.05(-1.00%) |
Jun 15, 2015 | 4.919 | 4.919 | 4.919 | 4.944 | 9,542 | -0.02(-0.50%) |
Jun 12, 2015 | 4.903 | 5.018 | 4.903 | 4.969 | 19,245 | +0.01(+0.17%) |
Jun 11, 2015 | 5.100 | 5.100 | 4.911 | 4.961 | 20,448 | -0.02(-0.33%) |
Jun 10, 2015 | 4.862 | 5.125 | 4.862 | 4.977 | 22,525 | -0.12(-2.42%) |
Jun 09, 2015 | 4.985 | 5.100 | 4.985 | 5.100 | 16,991 | +0.12(+2.31%) |
Jun 08, 2015 | 4.969 | 5.141 | 4.961 | 4.985 | 5,557 | -0.06(-1.10%) |
Jun 05, 2015 | 4.985 | 5.142 | 4.985 | 5.041 | 14,239 | -0.06(-1.17%) |
Jun 04, 2015 | 5.059 | 5.142 | 5.059 | 5.100 | 22,195 | +0.03(+0.65%) |
Jun 03, 2015 | 5.165 | 5.166 | 5.051 | 5.068 | 11,782 | +0.05(+0.98%) |
Jun 02, 2015 | 5.158 | 5.158 | 4.969 | 5.018 | 13,167 | +0.06(+1.16%) |