Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.207 | 5.244 | 5.049 | 5.078 | 1,099,967 | -0.16(-3.10%) |
Aug 28, 2015 | 5.272 | 5.292 | 5.203 | 5.240 | 640,976 | -0.04(-0.69%) |
Aug 27, 2015 | 5.183 | 5.345 | 5.183 | 5.276 | 849,070 | +0.11(+2.20%) |
Aug 26, 2015 | 5.163 | 5.191 | 5.069 | 5.163 | 755,968 | +0.07(+1.35%) |
Aug 25, 2015 | 5.138 | 5.199 | 5.069 | 5.094 | 856,120 | +0.04(+0.72%) |
Aug 24, 2015 | 5.021 | 5.159 | 4.867 | 5.057 | 1,052,900 | -0.09(-1.81%) |
Aug 21, 2015 | 5.110 | 5.207 | 5.102 | 5.151 | 609,974 | -0.03(-0.63%) |
Aug 20, 2015 | 5.199 | 5.272 | 5.151 | 5.183 | 568,377 | -0.05(-0.93%) |
Aug 19, 2015 | 5.199 | 5.297 | 5.187 | 5.232 | 918,546 | +0.02(+0.39%) |
Aug 18, 2015 | 5.284 | 5.321 | 5.203 | 5.211 | 777,365 | -0.09(-1.76%) |
Aug 17, 2015 | 5.203 | 5.341 | 5.195 | 5.305 | 1,289,235 | +0.07(+1.32%) |
Aug 14, 2015 | 5.146 | 5.244 | 5.142 | 5.236 | 730,250 | +0.07(+1.41%) |
Aug 13, 2015 | 5.183 | 5.191 | 5.138 | 5.163 | 414,128 | -0.03(-0.62%) |
Aug 12, 2015 | 5.110 | 5.195 | 5.094 | 5.195 | 434,542 | +0.08(+1.59%) |
Aug 11, 2015 | 5.065 | 5.191 | 5.049 | 5.114 | 740,376 | +0.01(+0.24%) |
Aug 10, 2015 | 5.098 | 5.183 | 5.073 | 5.102 | 629,915 | +0.01(+0.16%) |
Aug 07, 2015 | 5.065 | 5.134 | 5.037 | 5.094 | 645,183 | +0.00(+0.08%) |
Aug 06, 2015 | 5.118 | 5.171 | 5.072 | 5.090 | 946,996 | -0.03(-0.63%) |
Aug 05, 2015 | 5.159 | 5.171 | 5.061 | 5.122 | 846,585 | -0.02(-0.39%) |
Aug 04, 2015 | 5.167 | 5.187 | 5.122 | 5.142 | 750,072 | -0.01(-0.16%) |
Aug 03, 2015 | 5.065 | 5.159 | 5.057 | 5.151 | 1,309,390 | +0.10(+2.01%) |
Jul 31, 2015 | 5.053 | 5.090 | 5.041 | 5.049 | 1,044,085 | +0.04(+0.89%) |
Jul 30, 2015 | 4.919 | 5.021 | 4.871 | 5.005 | 1,292,189 | +0.13(+2.66%) |
Jul 29, 2015 | 4.867 | 4.899 | 4.842 | 4.875 | 316,937 | +0.00(+0.08%) |
Jul 28, 2015 | 4.854 | 4.927 | 4.842 | 4.871 | 706,226 | +0.04(+0.76%) |
Jul 27, 2015 | 4.826 | 4.883 | 4.814 | 4.834 | 491,358 | +0.00(+0.00%) |
Jul 24, 2015 | 4.826 | 4.863 | 4.810 | 4.834 | 489,598 | +0.01(+0.25%) |
Jul 23, 2015 | 4.867 | 4.903 | 4.822 | 4.822 | 525,859 | -0.04(-0.75%) |
Jul 22, 2015 | 4.842 | 4.895 | 4.834 | 4.859 | 555,819 | +0.01(+0.25%) |
Jul 21, 2015 | 4.850 | 4.919 | 4.826 | 4.846 | 301,746 | -0.02(-0.42%) |
Jul 20, 2015 | 4.891 | 4.898 | 4.842 | 4.867 | 304,887 | -0.02(-0.41%) |
Jul 17, 2015 | 4.867 | 4.903 | 4.850 | 4.887 | 195,084 | +0.02(+0.33%) |
Jul 16, 2015 | 4.859 | 4.899 | 4.850 | 4.871 | 350,940 | +0.03(+0.59%) |
Jul 15, 2015 | 4.875 | 4.879 | 4.822 | 4.842 | 280,380 | -0.02(-0.33%) |
Jul 14, 2015 | 4.822 | 4.863 | 4.818 | 4.859 | 372,338 | +0.03(+0.59%) |
Jul 13, 2015 | 4.826 | 4.867 | 4.814 | 4.830 | 291,547 | +0.01(+0.25%) |
Jul 10, 2015 | 4.802 | 4.838 | 4.802 | 4.818 | 312,085 | +0.05(+1.02%) |
Jul 09, 2015 | 4.818 | 4.846 | 4.745 | 4.769 | 399,047 | -0.03(-0.68%) |
Jul 08, 2015 | 4.761 | 4.826 | 4.749 | 4.802 | 1,028,820 | +0.04(+0.77%) |
Jul 07, 2015 | 4.692 | 4.773 | 4.688 | 4.765 | 635,206 | +0.07(+1.56%) |
Jul 06, 2015 | 4.680 | 4.708 | 4.640 | 4.692 | 620,409 | +0.06(+1.40%) |
Jul 02, 2015 | 4.644 | 4.627 | 4.627 | 4.627 | 136,603 | -0.00(-0.09%) |
Jul 01, 2015 | 4.635 | 4.652 | 4.611 | 4.631 | 225,701 | +0.01(+0.26%) |
Jun 30, 2015 | 4.640 | 4.660 | 4.607 | 4.619 | 323,346 | -0.00(-0.09%) |
Jun 29, 2015 | 4.619 | 4.668 | 4.591 | 4.623 | 520,380 | -0.03(-0.70%) |
Jun 26, 2015 | 4.627 | 4.688 | 4.575 | 4.656 | 1,214,532 | +0.03(+0.61%) |
Jun 25, 2015 | 4.663 | 4.671 | 4.604 | 4.627 | 309,229 | -0.01(-0.26%) |
Jun 24, 2015 | 4.659 | 4.671 | 4.627 | 4.639 | 342,218 | -0.02(-0.43%) |
Jun 23, 2015 | 4.663 | 4.695 | 4.608 | 4.659 | 409,882 | -0.00(-0.09%) |
Jun 22, 2015 | 4.687 | 4.711 | 4.655 | 4.663 | 333,154 | +0.00(+0.00%) |
Jun 19, 2015 | 4.623 | 4.671 | 4.596 | 4.663 | 530,149 | +0.05(+1.03%) |
Jun 18, 2015 | 4.564 | 4.623 | 4.564 | 4.615 | 283,698 | +0.05(+1.13%) |
Jun 17, 2015 | 4.540 | 4.568 | 4.477 | 4.564 | 348,548 | +0.04(+0.97%) |
Jun 16, 2015 | 4.520 | 4.528 | 4.500 | 4.520 | 213,230 | -0.01(-0.26%) |
Jun 15, 2015 | 4.560 | 4.560 | 4.504 | 4.532 | 245,352 | -0.04(-0.95%) |
Jun 12, 2015 | 4.584 | 4.604 | 4.549 | 4.576 | 186,737 | -0.02(-0.52%) |
Jun 11, 2015 | 4.548 | 4.604 | 4.540 | 4.600 | 175,712 | +0.05(+1.13%) |
Jun 10, 2015 | 4.568 | 4.568 | 4.524 | 4.548 | 205,204 | +0.01(+0.26%) |
Jun 09, 2015 | 4.560 | 4.574 | 4.532 | 4.536 | 106,282 | -0.02(-0.52%) |
Jun 08, 2015 | 4.564 | 4.568 | 4.520 | 4.560 | 120,511 | +0.00(+0.09%) |
Jun 05, 2015 | 4.564 | 4.605 | 4.520 | 4.556 | 226,894 | -0.01(-0.17%) |
Jun 04, 2015 | 4.627 | 4.646 | 4.560 | 4.564 | 455,823 | -0.07(-1.46%) |
Jun 03, 2015 | 4.683 | 4.683 | 4.627 | 4.631 | 258,440 | -0.04(-0.77%) |
Jun 02, 2015 | 4.675 | 4.707 | 4.643 | 4.667 | 262,489 | -0.01(-0.17%) |