Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.908 | 4.989 | 4.908 | 4.950 | 1,266 | +0.07(+1.37%) |
Oct 29, 2015 | 4.950 | 4.956 | 4.883 | 4.883 | 1,343 | +0.02(+0.34%) |
Oct 28, 2015 | 4.801 | 4.975 | 4.801 | 4.866 | 6,228 | -0.08(-1.53%) |
Oct 27, 2015 | 4.950 | 4.950 | 4.942 | 4.942 | 3,903 | +0.06(+1.20%) |
Oct 26, 2015 | 4.866 | 4.883 | 4.866 | 4.883 | 30,274 | -0.07(-1.35%) |
Oct 23, 2015 | 4.950 | 4.950 | 4.950 | 4.950 | 630 | +0.14(+2.84%) |
Oct 22, 2015 | 4.917 | 4.996 | 4.791 | 4.813 | 22,087 | -0.14(-2.76%) |
Oct 21, 2015 | 4.950 | 4.950 | 4.950 | 4.950 | 715 | -0.03(-0.67%) |
Oct 20, 2015 | 5.009 | 5.009 | 4.917 | 4.984 | 2,862 | -0.02(-0.41%) |
Oct 19, 2015 | 5.001 | 5.004 | 4.995 | 5.004 | 2,622 | +0.10(+1.96%) |
Oct 16, 2015 | 4.917 | 4.992 | 4.908 | 4.908 | 1,705 | -0.08(-1.68%) |
Oct 15, 2015 | 5.001 | 5.034 | 4.833 | 4.992 | 5,139 | +0.11(+2.23%) |
Oct 14, 2015 | 4.883 | 4.883 | 4.883 | 4.883 | 119 | -0.03(-0.51%) |
Oct 13, 2015 | 4.908 | 4.908 | 4.908 | 4.908 | 1,301 | +0.00(+0.00%) |
Oct 12, 2015 | 4.866 | 4.908 | 4.866 | 4.908 | 1,299 | +0.02(+0.34%) |
Oct 09, 2015 | 5.006 | 5.006 | 4.892 | 4.892 | 3,424 | -0.11(-2.22%) |
Oct 08, 2015 | 5.003 | 5.003 | 5.003 | 5.003 | 119 | -0.01(-0.29%) |
Oct 07, 2015 | 4.975 | 5.017 | 4.975 | 5.017 | 7,338 | +0.03(+0.68%) |
Oct 06, 2015 | 4.866 | 4.984 | 4.866 | 4.984 | 1,133 | +0.05(+1.02%) |
Oct 05, 2015 | 4.992 | 4.992 | 4.892 | 4.933 | 2,996 | -0.05(-1.01%) |
Oct 01, 2015 | 5.001 | 4.984 | 4.984 | 4.984 | 1,311 | -0.03(-0.67%) |
Sep 30, 2015 | 5.017 | 5.017 | 5.017 | 5.017 | 151 | +0.07(+1.36%) |
Sep 29, 2015 | 4.883 | 4.963 | 4.875 | 4.950 | 4,052 | +0.08(+1.72%) |
Sep 28, 2015 | 4.866 | 4.866 | 4.514 | 4.866 | 8,737 | +0.08(+1.64%) |
Sep 25, 2015 | 5.033 | 5.033 | 4.782 | 4.788 | 7,694 | -0.25(-4.89%) |
Sep 24, 2015 | 4.950 | 5.034 | 4.933 | 5.034 | 8,080 | -0.03(-0.50%) |
Sep 23, 2015 | 5.059 | 5.059 | 5.059 | 5.059 | 476 | -0.03(-0.66%) |
Sep 22, 2015 | 4.950 | 5.093 | 4.950 | 5.093 | 2,502 | +0.14(+2.88%) |
Sep 21, 2015 | 5.101 | 5.101 | 4.950 | 4.950 | 1,516 | -0.02(-0.34%) |
Sep 18, 2015 | 4.967 | 4.967 | 4.967 | 4.967 | 588 | -0.03(-0.50%) |
Sep 16, 2015 | 5.021 | 4.992 | 4.992 | 4.992 | 128 | -0.03(-0.67%) |
Sep 15, 2015 | 5.135 | 5.135 | 5.026 | 5.026 | 7,250 | -0.06(-1.16%) |
Sep 14, 2015 | 5.093 | 5.093 | 5.084 | 5.084 | 595 | +0.03(+0.66%) |
Sep 11, 2015 | 5.051 | 5.076 | 5.051 | 5.051 | 4,306 | -0.07(-1.31%) |
Sep 10, 2015 | 5.118 | 5.118 | 5.059 | 5.118 | 6,476 | +0.05(+0.99%) |
Sep 09, 2015 | 5.168 | 5.370 | 5.068 | 5.068 | 1,890 | -0.03(-0.49%) |
Sep 08, 2015 | 5.033 | 5.093 | 4.959 | 5.093 | 2,289 | -0.14(-2.66%) |
Sep 04, 2015 | 5.232 | 5.232 | 5.232 | 5.232 | 357 | +0.10(+1.90%) |
Sep 03, 2015 | 5.149 | 5.194 | 5.076 | 5.134 | 1,961 | -0.17(-3.16%) |
Sep 02, 2015 | 5.118 | 5.328 | 5.077 | 5.302 | 17,813 | +0.24(+4.79%) |
Sep 01, 2015 | 5.051 | 5.105 | 4.985 | 5.059 | 8,680 | +0.07(+1.49%) |
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%) |