Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.261 | 5.308 | 5.227 | 5.268 | 1,996,308 | +0.02(+0.39%) |
Jul 30, 2015 | 5.213 | 5.251 | 5.173 | 5.247 | 2,155,416 | +0.03(+0.52%) |
Jul 29, 2015 | 5.200 | 5.237 | 5.162 | 5.220 | 2,456,119 | +0.01(+0.26%) |
Jul 28, 2015 | 5.112 | 5.220 | 5.112 | 5.207 | 2,532,436 | +0.09(+1.72%) |
Jul 27, 2015 | 4.996 | 5.142 | 4.996 | 5.118 | 2,354,973 | +0.10(+2.03%) |
Jul 24, 2015 | 5.071 | 5.152 | 4.996 | 5.016 | 3,812,604 | -0.11(-2.12%) |
Jul 23, 2015 | 5.091 | 5.152 | 4.989 | 5.125 | 6,300,769 | -0.12(-2.20%) |
Jul 22, 2015 | 5.295 | 5.315 | 5.227 | 5.240 | 2,126,942 | -0.03(-0.64%) |
Jul 21, 2015 | 5.308 | 5.342 | 5.274 | 5.274 | 1,468,464 | -0.03(-0.64%) |
Jul 20, 2015 | 5.356 | 5.363 | 5.274 | 5.308 | 1,726,503 | -0.04(-0.76%) |
Jul 17, 2015 | 5.376 | 5.390 | 5.342 | 5.349 | 1,230,711 | -0.03(-0.50%) |
Jul 16, 2015 | 5.403 | 5.444 | 5.363 | 5.376 | 2,383,606 | -0.01(-0.25%) |
Jul 15, 2015 | 5.363 | 5.410 | 5.329 | 5.390 | 3,878,210 | +0.05(+0.89%) |
Jul 14, 2015 | 5.383 | 5.417 | 5.336 | 5.342 | 2,464,812 | -0.04(-0.76%) |
Jul 13, 2015 | 5.424 | 5.444 | 5.363 | 5.383 | 2,371,219 | -0.06(-1.12%) |
Jul 10, 2015 | 5.431 | 5.485 | 5.410 | 5.444 | 2,511,449 | +0.01(+0.25%) |
Jul 09, 2015 | 5.560 | 5.560 | 5.431 | 5.431 | 1,796,900 | -0.10(-1.72%) |
Jul 08, 2015 | 5.512 | 5.553 | 5.485 | 5.526 | 1,672,274 | +0.00(+0.00%) |
Jul 07, 2015 | 5.478 | 5.539 | 5.451 | 5.526 | 2,443,173 | +0.16(+3.04%) |
Jul 06, 2015 | 5.295 | 5.376 | 5.288 | 5.363 | 1,614,462 | +0.05(+1.02%) |
Jul 02, 2015 | 5.295 | 5.308 | 5.308 | 5.308 | 2,068,440 | +0.03(+0.64%) |
Jul 01, 2015 | 5.247 | 5.288 | 5.154 | 5.274 | 3,180,839 | +0.03(+0.52%) |
Jun 30, 2015 | 5.281 | 5.315 | 5.247 | 5.247 | 2,765,218 | -0.01(-0.26%) |
Jun 29, 2015 | 5.336 | 5.392 | 5.261 | 5.261 | 2,888,274 | -0.08(-1.52%) |
Jun 26, 2015 | 5.532 | 5.543 | 5.322 | 5.342 | 5,970,015 | -0.20(-3.55%) |
Jun 25, 2015 | 5.587 | 5.587 | 5.532 | 5.539 | 2,203,324 | -0.05(-0.97%) |
Jun 24, 2015 | 5.634 | 5.634 | 5.593 | 5.593 | 1,866,450 | -0.04(-0.72%) |
Jun 23, 2015 | 5.634 | 5.641 | 5.580 | 5.634 | 4,092,628 | -0.01(-0.12%) |
Jun 22, 2015 | 5.709 | 5.729 | 5.621 | 5.641 | 2,208,125 | -0.07(-1.19%) |
Jun 19, 2015 | 5.661 | 5.722 | 5.641 | 5.709 | 4,522,939 | +0.05(+0.96%) |
Jun 18, 2015 | 5.627 | 5.668 | 5.614 | 5.655 | 3,858,743 | +0.03(+0.60%) |
Jun 17, 2015 | 5.640 | 5.673 | 5.581 | 5.621 | 5,565,213 | -0.09(-1.61%) |
Jun 16, 2015 | 5.667 | 5.719 | 5.653 | 5.713 | 2,734,811 | +0.05(+0.81%) |
Jun 15, 2015 | 5.686 | 5.686 | 5.627 | 5.667 | 2,499,584 | -0.01(-0.12%) |
Jun 12, 2015 | 5.699 | 5.739 | 5.634 | 5.673 | 1,854,047 | -0.03(-0.46%) |
Jun 11, 2015 | 5.627 | 5.726 | 5.607 | 5.699 | 3,484,094 | +0.10(+1.76%) |
Jun 10, 2015 | 5.607 | 5.634 | 5.594 | 5.601 | 2,241,081 | -0.01(-0.12%) |
Jun 09, 2015 | 5.640 | 5.673 | 5.601 | 5.607 | 2,410,773 | -0.05(-0.93%) |
Jun 08, 2015 | 5.693 | 5.693 | 5.653 | 5.660 | 2,406,080 | -0.02(-0.35%) |
Jun 05, 2015 | 5.719 | 5.759 | 5.529 | 5.680 | 3,535,185 | -0.08(-1.37%) |
Jun 04, 2015 | 5.745 | 5.778 | 5.732 | 5.759 | 1,631,605 | +0.00(+0.00%) |
Jun 03, 2015 | 5.818 | 5.837 | 5.745 | 5.759 | 3,077,730 | -0.06(-1.02%) |
Jun 02, 2015 | 5.850 | 5.857 | 5.795 | 5.818 | 3,344,419 | -0.06(-1.01%) |
Jun 01, 2015 | 5.903 | 5.929 | 5.857 | 5.877 | 2,135,568 | +0.00(+0.00%) |
May 29, 2015 | 5.857 | 5.910 | 5.850 | 5.877 | 1,859,877 | +0.03(+0.45%) |
May 28, 2015 | 5.870 | 5.870 | 5.831 | 5.850 | 1,459,591 | -0.02(-0.34%) |
May 27, 2015 | 5.850 | 5.883 | 5.824 | 5.870 | 1,310,894 | +0.02(+0.34%) |
May 26, 2015 | 5.903 | 5.903 | 5.844 | 5.850 | 1,034,923 | -0.05(-0.89%) |
May 22, 2015 | 5.903 | 5.903 | 5.903 | 5.903 | 1,358,937 | +0.01(+0.11%) |
May 21, 2015 | 5.883 | 5.896 | 5.864 | 5.896 | 1,127,551 | +0.02(+0.34%) |
May 20, 2015 | 5.890 | 5.896 | 5.864 | 5.877 | 819,972 | +0.00(+0.00%) |
May 19, 2015 | 5.850 | 5.890 | 5.837 | 5.877 | 1,200,552 | +0.01(+0.22%) |
May 18, 2015 | 5.864 | 5.870 | 5.831 | 5.864 | 922,239 | -0.01(-0.11%) |
May 15, 2015 | 5.850 | 5.883 | 5.831 | 5.870 | 1,331,204 | +0.03(+0.45%) |
May 14, 2015 | 5.804 | 5.854 | 5.791 | 5.844 | 1,320,205 | +0.07(+1.14%) |
May 13, 2015 | 5.804 | 5.824 | 5.778 | 5.778 | 1,334,813 | -0.02(-0.34%) |
May 12, 2015 | 5.778 | 5.824 | 5.752 | 5.798 | 1,476,647 | +0.00(+0.00%) |
May 11, 2015 | 5.818 | 5.837 | 5.791 | 5.798 | 2,824,663 | -0.03(-0.56%) |
May 08, 2015 | 5.818 | 5.870 | 5.804 | 5.831 | 2,079,058 | +0.06(+1.02%) |
May 07, 2015 | 5.752 | 5.785 | 5.732 | 5.772 | 1,762,713 | +0.03(+0.46%) |
May 06, 2015 | 5.824 | 5.837 | 5.745 | 5.745 | 2,773,950 | -0.07(-1.24%) |
May 05, 2015 | 5.864 | 5.877 | 5.791 | 5.818 | 2,182,007 | -0.04(-0.67%) |
May 04, 2015 | 5.857 | 5.870 | 5.844 | 5.857 | 1,376,874 | +0.02(+0.34%) |