Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.747 | 4.754 | 4.687 | 4.694 | 464,296 | -0.13(-2.64%) |
Aug 28, 2015 | 4.784 | 4.859 | 4.769 | 4.822 | 857,040 | +0.07(+1.58%) |
Aug 27, 2015 | 4.732 | 4.754 | 4.679 | 4.747 | 534,141 | +0.03(+0.63%) |
Aug 26, 2015 | 4.687 | 4.717 | 4.575 | 4.717 | 769,722 | +0.22(+5.00%) |
Aug 25, 2015 | 4.694 | 4.694 | 4.492 | 4.492 | 1,157,972 | +0.01(+0.17%) |
Aug 24, 2015 | 4.380 | 4.560 | 4.275 | 4.485 | 1,094,940 | -0.22(-4.77%) |
Aug 21, 2015 | 4.837 | 4.859 | 4.702 | 4.709 | 542,233 | -0.16(-3.23%) |
Aug 20, 2015 | 4.994 | 5.016 | 4.844 | 4.867 | 1,055,064 | -0.23(-4.55%) |
Aug 19, 2015 | 5.099 | 5.136 | 5.069 | 5.099 | 975,774 | -0.03(-0.58%) |
Aug 18, 2015 | 5.144 | 5.151 | 5.114 | 5.129 | 274,977 | -0.05(-1.01%) |
Aug 17, 2015 | 5.121 | 5.181 | 5.091 | 5.181 | 706,505 | +0.01(+0.14%) |
Aug 14, 2015 | 5.136 | 5.185 | 5.124 | 5.174 | 521,268 | +0.02(+0.44%) |
Aug 13, 2015 | 5.129 | 5.181 | 5.127 | 5.151 | 758,202 | -0.08(-1.57%) |
Aug 12, 2015 | 5.218 | 5.248 | 5.144 | 5.233 | 2,601,125 | -0.05(-0.99%) |
Aug 11, 2015 | 5.241 | 5.320 | 5.241 | 5.286 | 500,621 | -0.01(-0.28%) |
Aug 10, 2015 | 5.271 | 5.323 | 5.271 | 5.301 | 178,615 | +0.06(+1.14%) |
Aug 07, 2015 | 5.233 | 5.256 | 5.211 | 5.241 | 178,095 | +0.01(+0.29%) |
Aug 06, 2015 | 5.241 | 5.256 | 5.211 | 5.226 | 210,651 | -0.03(-0.57%) |
Aug 05, 2015 | 5.263 | 5.286 | 5.233 | 5.256 | 310,466 | +0.02(+0.43%) |
Aug 04, 2015 | 5.248 | 5.263 | 5.226 | 5.233 | 280,185 | -0.07(-1.27%) |
Aug 03, 2015 | 5.308 | 5.316 | 5.271 | 5.301 | 338,952 | -0.09(-1.67%) |
Jul 31, 2015 | 5.353 | 5.391 | 5.338 | 5.391 | 929,310 | -0.01(-0.14%) |
Jul 30, 2015 | 5.391 | 5.436 | 5.368 | 5.398 | 413,024 | +0.00(+0.00%) |
Jul 29, 2015 | 5.413 | 5.451 | 5.301 | 5.398 | 295,557 | +0.13(+2.41%) |
Jul 28, 2015 | 5.226 | 5.271 | 5.196 | 5.271 | 447,503 | +0.06(+1.15%) |
Jul 27, 2015 | 5.204 | 5.218 | 5.159 | 5.211 | 577,123 | -0.04(-0.71%) |
Jul 24, 2015 | 5.323 | 5.331 | 5.248 | 5.248 | 615,102 | -0.10(-1.82%) |
Jul 23, 2015 | 5.353 | 5.376 | 5.331 | 5.346 | 276,030 | -0.01(-0.28%) |
Jul 22, 2015 | 5.368 | 5.398 | 5.301 | 5.361 | 500,256 | -0.04(-0.69%) |
Jul 21, 2015 | 5.406 | 5.421 | 5.376 | 5.398 | 2,690,498 | -0.04(-0.69%) |
Jul 20, 2015 | 5.421 | 5.451 | 5.406 | 5.436 | 310,843 | +0.01(+0.28%) |
Jul 17, 2015 | 5.368 | 5.421 | 5.353 | 5.421 | 350,228 | +0.07(+1.26%) |
Jul 16, 2015 | 5.361 | 5.391 | 5.346 | 5.353 | 2,309,312 | +0.01(+0.14%) |
Jul 15, 2015 | 5.391 | 5.406 | 5.331 | 5.346 | 607,879 | -0.12(-2.19%) |
Jul 14, 2015 | 5.421 | 5.481 | 5.383 | 5.466 | 562,658 | +0.19(+3.55%) |
Jul 13, 2015 | 5.256 | 5.293 | 5.241 | 5.278 | 356,581 | +0.03(+0.57%) |
Jul 10, 2015 | 5.248 | 5.256 | 5.166 | 5.248 | 489,639 | +0.07(+1.45%) |
Jul 09, 2015 | 5.226 | 5.248 | 5.159 | 5.174 | 478,744 | +0.08(+1.62%) |
Jul 08, 2015 | 5.181 | 5.181 | 5.061 | 5.091 | 704,037 | -0.22(-4.23%) |
Jul 07, 2015 | 5.338 | 5.338 | 5.248 | 5.316 | 419,985 | -0.07(-1.25%) |
Jul 06, 2015 | 5.338 | 5.421 | 5.323 | 5.383 | 909,072 | +0.25(+4.81%) |
Jul 02, 2015 | 5.151 | 5.136 | 5.136 | 5.136 | 568,982 | -0.06(-1.15%) |
Jul 01, 2015 | 5.211 | 5.233 | 5.166 | 5.196 | 528,726 | +0.13(+2.66%) |
Jun 30, 2015 | 5.084 | 5.099 | 5.046 | 5.061 | 390,164 | +0.07(+1.50%) |
Jun 29, 2015 | 5.069 | 5.069 | 4.979 | 4.986 | 512,457 | -0.13(-2.49%) |
Jun 26, 2015 | 5.099 | 5.121 | 5.091 | 5.114 | 259,952 | +0.07(+1.49%) |
Jun 25, 2015 | 5.054 | 5.069 | 5.031 | 5.039 | 249,994 | +0.01(+0.30%) |
Jun 24, 2015 | 5.084 | 5.099 | 5.024 | 5.024 | 328,610 | -0.06(-1.18%) |
Jun 23, 2015 | 5.076 | 5.099 | 5.069 | 5.084 | 432,603 | +0.10(+2.11%) |
Jun 22, 2015 | 4.956 | 4.994 | 4.956 | 4.979 | 301,273 | +0.10(+1.99%) |
Jun 19, 2015 | 4.897 | 4.897 | 4.867 | 4.882 | 359,906 | +0.01(+0.31%) |
Jun 18, 2015 | 4.852 | 4.882 | 4.837 | 4.867 | 733,807 | -0.04(-0.76%) |
Jun 17, 2015 | 4.882 | 4.912 | 4.867 | 4.904 | 1,436,113 | -0.01(-0.15%) |
Jun 16, 2015 | 4.897 | 4.912 | 4.852 | 4.912 | 437,022 | -0.04(-0.91%) |
Jun 15, 2015 | 4.941 | 4.964 | 4.926 | 4.956 | 771,207 | -0.03(-0.60%) |
Jun 12, 2015 | 4.994 | 5.009 | 4.971 | 4.986 | 1,020,282 | -0.09(-1.77%) |
Jun 11, 2015 | 5.069 | 5.091 | 5.054 | 5.076 | 1,189,752 | -0.01(-0.15%) |
Jun 10, 2015 | 5.046 | 5.084 | 5.031 | 5.084 | 1,222,984 | +0.05(+1.04%) |
Jun 09, 2015 | 5.016 | 5.054 | 5.001 | 5.031 | 5,845,743 | -0.01(-0.30%) |
Jun 08, 2015 | 5.069 | 5.069 | 5.031 | 5.046 | 404,258 | -0.06(-1.17%) |
Jun 05, 2015 | 5.084 | 5.121 | 5.069 | 5.106 | 276,333 | +0.01(+0.15%) |
Jun 04, 2015 | 5.084 | 5.136 | 5.084 | 5.099 | 573,125 | +0.07(+1.49%) |
Jun 03, 2015 | 4.956 | 5.039 | 4.956 | 5.024 | 1,615,518 | +0.11(+2.29%) |
Jun 02, 2015 | 4.874 | 4.934 | 4.874 | 4.912 | 468,773 | -0.07(-1.50%) |