Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.921 | 4.934 | 4.895 | 4.915 | 310,617 | +0.02(+0.39%) |
Aug 28, 2015 | 4.902 | 4.915 | 4.895 | 4.895 | 51,654 | -0.01(-0.26%) |
Aug 27, 2015 | 4.902 | 4.908 | 4.882 | 4.908 | 135,411 | +0.02(+0.39%) |
Aug 26, 2015 | 4.927 | 4.934 | 4.889 | 4.889 | 112,594 | -0.04(-0.78%) |
Aug 25, 2015 | 4.927 | 4.959 | 4.908 | 4.927 | 165,541 | +0.01(+0.26%) |
Aug 24, 2015 | 4.966 | 4.966 | 4.882 | 4.915 | 228,694 | -0.07(-1.42%) |
Aug 21, 2015 | 4.998 | 5.004 | 4.979 | 4.985 | 142,351 | -0.01(-0.26%) |
Aug 20, 2015 | 4.979 | 5.004 | 4.966 | 4.998 | 125,121 | +0.02(+0.50%) |
Aug 19, 2015 | 4.947 | 4.979 | 4.947 | 4.973 | 96,579 | +0.01(+0.14%) |
Aug 18, 2015 | 4.979 | 4.979 | 4.947 | 4.966 | 64,042 | -0.01(-0.13%) |
Aug 17, 2015 | 4.966 | 4.979 | 4.966 | 4.972 | 61,689 | +0.01(+0.26%) |
Aug 14, 2015 | 4.966 | 4.972 | 4.959 | 4.959 | 50,136 | -0.01(-0.13%) |
Aug 13, 2015 | 4.979 | 4.985 | 4.953 | 4.966 | 49,708 | +0.00(+0.00%) |
Aug 12, 2015 | 4.985 | 5.004 | 4.966 | 4.966 | 147,108 | -0.02(-0.39%) |
Aug 11, 2015 | 4.940 | 4.985 | 4.927 | 4.985 | 122,828 | +0.05(+0.93%) |
Aug 10, 2015 | 4.939 | 4.952 | 4.914 | 4.939 | 249,995 | +0.00(+0.00%) |
Aug 07, 2015 | 4.933 | 4.952 | 4.920 | 4.939 | 78,685 | -0.01(-0.13%) |
Aug 06, 2015 | 4.939 | 4.946 | 4.914 | 4.946 | 120,183 | +0.01(+0.13%) |
Aug 05, 2015 | 4.958 | 4.958 | 4.914 | 4.939 | 189,715 | -0.01(-0.26%) |
Aug 04, 2015 | 4.952 | 4.971 | 4.946 | 4.952 | 122,501 | -0.01(-0.13%) |
Aug 03, 2015 | 4.958 | 4.971 | 4.939 | 4.958 | 159,192 | +0.00(+0.00%) |
Jul 31, 2015 | 4.952 | 4.978 | 4.927 | 4.958 | 188,585 | +0.03(+0.65%) |
Jul 30, 2015 | 4.946 | 4.946 | 4.907 | 4.926 | 76,766 | -0.01(-0.13%) |
Jul 29, 2015 | 4.952 | 4.952 | 4.926 | 4.933 | 78,939 | -0.01(-0.26%) |
Jul 28, 2015 | 4.965 | 4.965 | 4.920 | 4.946 | 156,894 | -0.02(-0.39%) |
Jul 27, 2015 | 4.946 | 4.965 | 4.946 | 4.965 | 110,659 | +0.01(+0.13%) |
Jul 24, 2015 | 4.895 | 4.958 | 4.882 | 4.958 | 240,932 | +0.07(+1.44%) |
Jul 23, 2015 | 4.895 | 4.895 | 4.869 | 4.888 | 85,749 | -0.02(-0.39%) |
Jul 22, 2015 | 4.882 | 4.907 | 4.875 | 4.907 | 72,395 | +0.03(+0.52%) |
Jul 21, 2015 | 4.888 | 4.895 | 4.863 | 4.882 | 155,667 | -0.03(-0.65%) |
Jul 20, 2015 | 4.888 | 4.914 | 4.888 | 4.914 | 159,272 | +0.03(+0.52%) |
Jul 17, 2015 | 4.914 | 4.926 | 4.888 | 4.888 | 64,590 | -0.04(-0.78%) |
Jul 16, 2015 | 4.920 | 4.926 | 4.901 | 4.926 | 95,476 | +0.01(+0.26%) |
Jul 15, 2015 | 4.875 | 4.915 | 4.869 | 4.914 | 203,346 | +0.02(+0.39%) |
Jul 14, 2015 | 4.888 | 4.901 | 4.882 | 4.895 | 83,306 | +0.00(+0.00%) |
Jul 13, 2015 | 4.920 | 4.920 | 4.882 | 4.895 | 207,947 | -0.03(-0.63%) |
Jul 10, 2015 | 4.919 | 4.926 | 4.894 | 4.926 | 79,864 | +0.00(+0.00%) |
Jul 09, 2015 | 4.926 | 4.932 | 4.906 | 4.926 | 57,810 | -0.01(-0.26%) |
Jul 08, 2015 | 4.919 | 4.945 | 4.919 | 4.938 | 64,761 | +0.01(+0.26%) |
Jul 07, 2015 | 4.894 | 4.932 | 4.894 | 4.926 | 61,761 | +0.04(+0.91%) |
Jul 06, 2015 | 4.875 | 4.887 | 4.856 | 4.881 | 97,722 | +0.01(+0.13%) |
Jul 02, 2015 | 4.868 | 4.875 | 4.875 | 4.875 | 94,842 | +0.02(+0.39%) |
Jul 01, 2015 | 4.868 | 4.887 | 4.856 | 4.856 | 109,472 | -0.01(-0.26%) |
Jun 30, 2015 | 4.887 | 4.887 | 4.849 | 4.868 | 227,243 | +0.02(+0.39%) |
Jun 29, 2015 | 4.894 | 4.894 | 4.849 | 4.849 | 113,100 | -0.04(-0.91%) |
Jun 26, 2015 | 4.932 | 4.932 | 4.894 | 4.894 | 87,710 | -0.04(-0.77%) |
Jun 25, 2015 | 4.926 | 4.945 | 4.919 | 4.932 | 112,877 | -0.02(-0.38%) |
Jun 24, 2015 | 4.970 | 4.970 | 4.938 | 4.951 | 76,635 | -0.01(-0.26%) |
Jun 23, 2015 | 4.945 | 4.989 | 4.938 | 4.964 | 105,215 | +0.02(+0.39%) |
Jun 22, 2015 | 4.970 | 4.970 | 4.945 | 4.945 | 123,188 | -0.03(-0.68%) |
Jun 19, 2015 | 4.983 | 4.995 | 4.976 | 4.978 | 93,415 | -0.01(-0.21%) |
Jun 18, 2015 | 4.964 | 4.989 | 4.951 | 4.989 | 78,314 | +0.03(+0.64%) |
Jun 17, 2015 | 4.945 | 4.964 | 4.945 | 4.957 | 105,746 | +0.01(+0.13%) |
Jun 16, 2015 | 4.951 | 4.970 | 4.926 | 4.951 | 164,309 | +0.00(+0.00%) |
Jun 15, 2015 | 4.951 | 4.964 | 4.913 | 4.951 | 126,569 | +0.02(+0.39%) |
Jun 12, 2015 | 4.887 | 4.951 | 4.887 | 4.932 | 161,585 | +0.04(+0.91%) |
Jun 11, 2015 | 4.830 | 4.900 | 4.830 | 4.887 | 185,112 | +0.07(+1.45%) |
Jun 10, 2015 | 4.887 | 4.900 | 4.811 | 4.818 | 402,129 | -0.08(-1.56%) |
Jun 09, 2015 | 4.868 | 4.894 | 4.830 | 4.894 | 295,735 | +0.01(+0.15%) |
Jun 08, 2015 | 4.943 | 4.943 | 4.874 | 4.886 | 205,377 | -0.06(-1.15%) |
Jun 05, 2015 | 4.937 | 4.943 | 4.924 | 4.943 | 211,865 | -0.02(-0.38%) |
Jun 04, 2015 | 4.969 | 4.975 | 4.937 | 4.962 | 127,606 | -0.01(-0.13%) |
Jun 03, 2015 | 4.975 | 4.981 | 4.956 | 4.969 | 167,018 | -0.01(-0.13%) |
Jun 02, 2015 | 5.006 | 5.006 | 4.975 | 4.975 | 105,391 | -0.03(-0.63%) |