Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.360 | 5.500 | 5.310 | 5.430 | 428,247 | +0.09(+1.69%) |
Jul 30, 2015 | 5.400 | 5.460 | 5.220 | 5.340 | 543,645 | -0.06(-1.11%) |
Jul 29, 2015 | 5.410 | 5.540 | 5.348 | 5.400 | 535,077 | +0.00(+0.00%) |
Jul 28, 2015 | 5.250 | 5.450 | 5.140 | 5.400 | 849,434 | +0.20(+3.85%) |
Jul 27, 2015 | 5.160 | 5.270 | 4.980 | 5.200 | 1,098,107 | +0.01(+0.19%) |
Jul 24, 2015 | 5.460 | 5.520 | 5.175 | 5.190 | 880,546 | -0.30(-5.46%) |
Jul 23, 2015 | 5.600 | 5.690 | 5.425 | 5.490 | 697,110 | -0.09(-1.61%) |
Jul 22, 2015 | 5.600 | 5.670 | 5.490 | 5.580 | 650,520 | -0.06(-1.06%) |
Jul 21, 2015 | 5.780 | 5.850 | 5.630 | 5.640 | 905,508 | -0.11(-1.91%) |
Jul 20, 2015 | 5.670 | 5.820 | 5.670 | 5.750 | 1,239,331 | +0.07(+1.23%) |
Jul 17, 2015 | 5.620 | 5.690 | 5.530 | 5.680 | 1,034,267 | +0.08(+1.43%) |
Jul 16, 2015 | 5.520 | 5.670 | 5.470 | 5.600 | 1,322,441 | +0.13(+2.38%) |
Jul 15, 2015 | 5.450 | 5.520 | 5.430 | 5.470 | 480,040 | +0.04(+0.74%) |
Jul 14, 2015 | 5.280 | 5.500 | 5.280 | 5.430 | 658,884 | +0.13(+2.45%) |
Jul 13, 2015 | 5.140 | 5.440 | 5.140 | 5.300 | 705,633 | +0.24(+4.74%) |
Jul 10, 2015 | 5.070 | 5.170 | 5.030 | 5.060 | 614,437 | +0.04(+0.80%) |
Jul 09, 2015 | 5.000 | 5.175 | 4.950 | 5.020 | 651,038 | +0.07(+1.41%) |
Jul 08, 2015 | 4.970 | 5.045 | 4.865 | 4.950 | 631,478 | -0.08(-1.59%) |
Jul 07, 2015 | 4.990 | 5.100 | 4.860 | 5.030 | 550,865 | +0.01(+0.20%) |
Jul 06, 2015 | 4.900 | 5.040 | 4.810 | 5.020 | 1,149,302 | +0.08(+1.62%) |
Jul 02, 2015 | 5.080 | 4.940 | 4.940 | 4.940 | 785,300 | -0.11(-2.18%) |
Jul 01, 2015 | 5.250 | 5.450 | 5.010 | 5.050 | 886,823 | -0.14(-2.70%) |
Jun 30, 2015 | 5.190 | 5.320 | 5.120 | 5.190 | 765,064 | -0.03(-0.57%) |
Jun 29, 2015 | 5.350 | 5.370 | 5.210 | 5.220 | 555,821 | -0.19(-3.51%) |
Jun 26, 2015 | 5.480 | 5.505 | 5.150 | 5.410 | 1,689,114 | -0.03(-0.55%) |
Jun 25, 2015 | 5.390 | 5.530 | 5.390 | 5.440 | 454,739 | +0.06(+1.12%) |
Jun 24, 2015 | 5.620 | 5.660 | 5.345 | 5.380 | 934,592 | -0.23(-4.10%) |
Jun 23, 2015 | 5.660 | 5.700 | 5.520 | 5.610 | 761,346 | +0.07(+1.26%) |
Jun 22, 2015 | 5.420 | 5.580 | 5.400 | 5.540 | 837,394 | +0.16(+2.97%) |
Jun 19, 2015 | 5.390 | 5.420 | 5.270 | 5.380 | 745,706 | +0.01(+0.19%) |
Jun 18, 2015 | 5.420 | 5.450 | 5.280 | 5.370 | 887,360 | +0.10(+1.90%) |
Jun 17, 2015 | 5.420 | 5.520 | 5.260 | 5.270 | 879,168 | -0.13(-2.41%) |
Jun 16, 2015 | 5.330 | 5.430 | 5.290 | 5.400 | 480,044 | +0.05(+0.93%) |
Jun 15, 2015 | 5.340 | 5.420 | 5.250 | 5.350 | 607,353 | -0.05(-0.93%) |
Jun 12, 2015 | 5.380 | 5.500 | 5.360 | 5.400 | 399,739 | +0.01(+0.19%) |
Jun 11, 2015 | 5.440 | 5.510 | 5.350 | 5.390 | 643,688 | -0.01(-0.19%) |
Jun 10, 2015 | 5.270 | 5.510 | 5.190 | 5.400 | 787,477 | +0.13(+2.47%) |
Jun 09, 2015 | 5.500 | 5.510 | 5.270 | 5.270 | 745,065 | -0.22(-4.01%) |
Jun 08, 2015 | 5.410 | 5.620 | 5.400 | 5.490 | 1,154,749 | +0.07(+1.29%) |
Jun 05, 2015 | 5.220 | 5.500 | 5.170 | 5.420 | 1,051,140 | +0.22(+4.23%) |
Jun 04, 2015 | 5.210 | 5.360 | 5.200 | 5.200 | 709,777 | -0.04(-0.76%) |
Jun 03, 2015 | 5.250 | 5.330 | 5.200 | 5.240 | 1,069,026 | +0.00(+0.00%) |
Jun 02, 2015 | 5.130 | 5.310 | 5.100 | 5.240 | 887,820 | +0.11(+2.14%) |
Jun 01, 2015 | 5.010 | 5.220 | 5.010 | 5.130 | 1,277,046 | +0.15(+3.01%) |
May 29, 2015 | 4.940 | 5.240 | 4.939 | 4.980 | 1,420,608 | +0.06(+1.22%) |
May 28, 2015 | 4.630 | 4.950 | 4.565 | 4.920 | 1,229,668 | +0.25(+5.35%) |
May 27, 2015 | 4.540 | 4.690 | 4.480 | 4.670 | 617,384 | +0.13(+2.86%) |
May 26, 2015 | 4.440 | 4.570 | 4.350 | 4.540 | 894,359 | +0.08(+1.79%) |
May 22, 2015 | 4.550 | 4.460 | 4.460 | 4.460 | 377,100 | -0.09(-1.98%) |
May 21, 2015 | 4.590 | 4.632 | 4.520 | 4.550 | 378,810 | -0.04(-0.87%) |
May 20, 2015 | 4.590 | 4.650 | 4.490 | 4.590 | 553,477 | -0.01(-0.22%) |
May 19, 2015 | 4.620 | 4.680 | 4.550 | 4.600 | 522,892 | +0.00(+0.00%) |
May 18, 2015 | 4.590 | 4.610 | 4.475 | 4.600 | 640,033 | -0.01(-0.11%) |
May 15, 2015 | 4.660 | 4.690 | 4.530 | 4.605 | 613,979 | -0.04(-0.97%) |
May 14, 2015 | 4.710 | 4.730 | 4.580 | 4.650 | 484,913 | -0.04(-0.85%) |
May 13, 2015 | 4.790 | 4.840 | 4.640 | 4.690 | 592,756 | -0.08(-1.68%) |
May 12, 2015 | 4.750 | 4.860 | 4.630 | 4.770 | 961,486 | +0.00(+0.00%) |
May 11, 2015 | 4.620 | 4.790 | 4.590 | 4.770 | 1,195,722 | +0.12(+2.58%) |
May 08, 2015 | 4.610 | 4.660 | 4.465 | 4.650 | 1,032,192 | +0.11(+2.42%) |
May 07, 2015 | 4.670 | 4.670 | 4.450 | 4.540 | 854,342 | -0.13(-2.78%) |
May 06, 2015 | 4.310 | 4.710 | 4.310 | 4.670 | 1,461,799 | +0.18(+4.01%) |
May 05, 2015 | 4.650 | 4.650 | 4.300 | 4.490 | 1,165,556 | -0.17(-3.54%) |
May 04, 2015 | 4.440 | 4.710 | 4.410 | 4.655 | 1,155,300 | +0.24(+5.32%) |