Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.966 | 5.001 | 4.951 | 4.996 | 637,693 | +0.02(+0.40%) |
Sep 29, 2015 | 5.030 | 5.035 | 4.956 | 4.976 | 464,004 | -0.04(-0.89%) |
Sep 28, 2015 | 5.055 | 5.060 | 5.021 | 5.021 | 396,146 | -0.05(-0.98%) |
Sep 25, 2015 | 5.070 | 5.080 | 5.060 | 5.070 | 185,777 | +0.00(+0.10%) |
Sep 24, 2015 | 5.065 | 5.088 | 5.055 | 5.065 | 243,395 | -0.01(-0.29%) |
Sep 23, 2015 | 5.110 | 5.130 | 5.075 | 5.080 | 271,783 | -0.03(-0.58%) |
Sep 22, 2015 | 5.105 | 5.120 | 5.096 | 5.110 | 486,497 | -0.02(-0.48%) |
Sep 21, 2015 | 5.110 | 5.140 | 5.105 | 5.135 | 360,033 | +0.02(+0.39%) |
Sep 18, 2015 | 5.090 | 5.120 | 5.080 | 5.115 | 148,258 | +0.00(+0.00%) |
Sep 17, 2015 | 5.075 | 5.115 | 5.065 | 5.115 | 218,792 | +0.02(+0.39%) |
Sep 16, 2015 | 5.080 | 5.095 | 5.065 | 5.095 | 167,749 | +0.01(+0.29%) |
Sep 15, 2015 | 5.055 | 5.090 | 5.055 | 5.080 | 176,233 | +0.02(+0.49%) |
Sep 14, 2015 | 5.060 | 5.075 | 5.050 | 5.055 | 148,048 | -0.00(-0.10%) |
Sep 11, 2015 | 5.085 | 5.090 | 5.050 | 5.060 | 204,943 | -0.04(-0.77%) |
Sep 10, 2015 | 5.056 | 5.105 | 5.056 | 5.099 | 240,064 | +0.04(+0.87%) |
Sep 09, 2015 | 5.090 | 5.095 | 5.046 | 5.056 | 239,353 | -0.04(-0.78%) |
Sep 08, 2015 | 5.080 | 5.159 | 5.075 | 5.095 | 455,922 | +0.03(+0.59%) |
Sep 04, 2015 | 5.080 | 5.065 | 5.065 | 5.065 | 198,507 | -0.02(-0.49%) |
Sep 03, 2015 | 5.125 | 5.125 | 5.090 | 5.090 | 168,615 | -0.02(-0.48%) |
Sep 02, 2015 | 5.115 | 5.120 | 5.100 | 5.115 | 262,185 | +0.02(+0.39%) |
Sep 01, 2015 | 5.085 | 5.110 | 5.075 | 5.095 | 292,078 | -0.01(-0.19%) |
Aug 31, 2015 | 5.090 | 5.115 | 5.083 | 5.105 | 414,954 | -0.00(-0.10%) |
Aug 28, 2015 | 5.085 | 5.115 | 5.085 | 5.110 | 207,226 | -0.00(-0.10%) |
Aug 27, 2015 | 5.095 | 5.125 | 5.075 | 5.115 | 383,766 | +0.03(+0.58%) |
Aug 26, 2015 | 5.070 | 5.092 | 5.041 | 5.085 | 381,890 | +0.01(+0.29%) |
Aug 25, 2015 | 5.011 | 5.070 | 5.011 | 5.070 | 356,960 | +0.09(+1.79%) |
Aug 24, 2015 | 4.962 | 5.011 | 4.730 | 4.981 | 731,968 | -0.10(-2.04%) |
Aug 21, 2015 | 5.095 | 5.105 | 5.070 | 5.085 | 545,198 | -0.02(-0.39%) |
Aug 20, 2015 | 5.105 | 5.120 | 5.100 | 5.105 | 220,243 | -0.02(-0.48%) |
Aug 19, 2015 | 5.135 | 5.159 | 5.115 | 5.130 | 241,181 | +0.00(+0.00%) |
Aug 18, 2015 | 5.149 | 5.149 | 5.115 | 5.130 | 193,672 | -0.02(-0.38%) |
Aug 17, 2015 | 5.149 | 5.154 | 5.135 | 5.149 | 248,969 | +0.00(+0.10%) |
Aug 14, 2015 | 5.140 | 5.154 | 5.125 | 5.145 | 188,620 | +0.00(+0.00%) |
Aug 13, 2015 | 5.135 | 5.152 | 5.130 | 5.145 | 207,801 | +0.00(+0.00%) |
Aug 12, 2015 | 5.154 | 5.164 | 5.130 | 5.145 | 205,083 | -0.00(-0.10%) |
Aug 11, 2015 | 5.149 | 5.159 | 5.135 | 5.149 | 269,098 | -0.00(-0.10%) |
Aug 10, 2015 | 5.184 | 5.194 | 5.154 | 5.154 | 271,558 | -0.02(-0.47%) |
Aug 07, 2015 | 5.208 | 5.226 | 5.169 | 5.179 | 233,651 | -0.04(-0.85%) |
Aug 06, 2015 | 5.243 | 5.243 | 5.199 | 5.223 | 197,859 | -0.01(-0.28%) |
Aug 05, 2015 | 5.238 | 5.248 | 5.233 | 5.238 | 198,467 | -0.00(-0.09%) |
Aug 04, 2015 | 5.243 | 5.253 | 5.233 | 5.243 | 205,741 | -0.01(-0.28%) |
Aug 03, 2015 | 5.243 | 5.262 | 5.228 | 5.258 | 255,122 | +0.01(+0.28%) |
Jul 31, 2015 | 5.213 | 5.248 | 5.208 | 5.243 | 132,401 | +0.02(+0.38%) |
Jul 30, 2015 | 5.189 | 5.233 | 5.179 | 5.223 | 600,791 | +0.02(+0.38%) |
Jul 29, 2015 | 5.159 | 5.208 | 5.159 | 5.204 | 188,483 | +0.04(+0.76%) |
Jul 28, 2015 | 5.169 | 5.174 | 5.145 | 5.164 | 375,498 | -0.00(-0.10%) |
Jul 27, 2015 | 5.174 | 5.184 | 5.169 | 5.169 | 382,924 | -0.02(-0.38%) |
Jul 24, 2015 | 5.228 | 5.238 | 5.189 | 5.189 | 290,931 | -0.06(-1.22%) |
Jul 23, 2015 | 5.253 | 5.262 | 5.223 | 5.253 | 234,156 | +0.01(+0.19%) |
Jul 22, 2015 | 5.272 | 5.277 | 5.223 | 5.243 | 342,427 | -0.05(-1.02%) |
Jul 21, 2015 | 5.262 | 5.297 | 5.262 | 5.297 | 204,811 | +0.02(+0.37%) |
Jul 20, 2015 | 5.297 | 5.321 | 5.277 | 5.277 | 164,301 | -0.03(-0.56%) |
Jul 17, 2015 | 5.321 | 5.321 | 5.302 | 5.307 | 205,185 | -0.02(-0.37%) |
Jul 16, 2015 | 5.326 | 5.326 | 5.312 | 5.326 | 224,407 | +0.01(+0.18%) |
Jul 15, 2015 | 5.317 | 5.321 | 5.302 | 5.317 | 254,658 | +0.01(+0.19%) |
Jul 14, 2015 | 5.302 | 5.312 | 5.282 | 5.307 | 297,964 | -0.01(-0.18%) |
Jul 13, 2015 | 5.307 | 5.326 | 5.299 | 5.317 | 282,460 | +0.02(+0.37%) |
Jul 10, 2015 | 5.292 | 5.302 | 5.272 | 5.297 | 303,986 | +0.02(+0.37%) |
Jul 09, 2015 | 5.292 | 5.297 | 5.268 | 5.277 | 284,286 | +0.00(+0.00%) |
Jul 08, 2015 | 5.277 | 5.287 | 5.258 | 5.277 | 242,955 | -0.01(-0.28%) |
Jul 07, 2015 | 5.297 | 5.297 | 5.248 | 5.292 | 207,567 | +0.00(+0.09%) |
Jul 06, 2015 | 5.268 | 5.287 | 5.263 | 5.287 | 182,203 | +0.01(+0.19%) |
Jul 02, 2015 | 5.253 | 5.277 | 5.277 | 5.277 | 275,867 | +0.02(+0.37%) |