Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.864 | 4.980 | 4.797 | 4.963 | 493,733 | +0.13(+2.74%) |
Sep 29, 2015 | 4.992 | 5.009 | 4.793 | 4.831 | 556,774 | -0.16(-3.23%) |
Sep 28, 2015 | 5.000 | 5.029 | 4.909 | 4.992 | 462,232 | -0.02(-0.33%) |
Sep 25, 2015 | 5.118 | 5.122 | 4.992 | 5.009 | 498,223 | -0.09(-1.75%) |
Sep 24, 2015 | 5.061 | 5.114 | 5.053 | 5.098 | 281,314 | +0.02(+0.32%) |
Sep 23, 2015 | 5.061 | 5.090 | 5.045 | 5.082 | 215,204 | +0.04(+0.80%) |
Sep 22, 2015 | 5.069 | 5.098 | 5.033 | 5.041 | 949,050 | -0.04(-0.88%) |
Sep 21, 2015 | 5.122 | 5.146 | 5.069 | 5.086 | 293,325 | -0.02(-0.48%) |
Sep 18, 2015 | 4.976 | 5.110 | 4.976 | 5.110 | 730,397 | +0.08(+1.61%) |
Sep 17, 2015 | 5.029 | 5.073 | 4.936 | 5.029 | 458,761 | +0.01(+0.16%) |
Sep 16, 2015 | 4.968 | 5.033 | 4.968 | 5.021 | 323,230 | +0.06(+1.31%) |
Sep 15, 2015 | 4.923 | 4.964 | 4.887 | 4.956 | 261,812 | +0.04(+0.91%) |
Sep 14, 2015 | 4.907 | 4.940 | 4.867 | 4.911 | 276,099 | +0.01(+0.25%) |
Sep 11, 2015 | 4.879 | 4.919 | 4.867 | 4.899 | 226,409 | -0.00(-0.08%) |
Sep 10, 2015 | 4.830 | 4.915 | 4.822 | 4.903 | 433,430 | +0.07(+1.51%) |
Sep 09, 2015 | 4.940 | 4.960 | 4.818 | 4.830 | 846,543 | -0.09(-1.81%) |
Sep 08, 2015 | 4.952 | 4.974 | 4.915 | 4.919 | 552,112 | +0.00(+0.08%) |
Sep 04, 2015 | 4.948 | 4.915 | 4.915 | 4.915 | 365,673 | -0.06(-1.22%) |
Sep 03, 2015 | 4.996 | 5.025 | 4.952 | 4.976 | 759,886 | -0.01(-0.24%) |
Sep 02, 2015 | 5.025 | 5.053 | 4.972 | 4.988 | 523,988 | +0.00(+0.00%) |
Sep 01, 2015 | 5.013 | 5.065 | 4.952 | 4.988 | 532,438 | -0.09(-1.76%) |
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%) |