Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.268 | 5.304 | 5.198 | 5.219 | 3,784,478 | -0.01(-0.23%) |
Jul 30, 2015 | 5.232 | 5.262 | 5.195 | 5.232 | 1,305,326 | -0.03(-0.58%) |
Jul 29, 2015 | 5.189 | 5.289 | 5.159 | 5.262 | 1,474,860 | +0.05(+1.05%) |
Jul 28, 2015 | 5.165 | 5.250 | 5.134 | 5.207 | 2,789,100 | +0.05(+1.06%) |
Jul 27, 2015 | 5.159 | 5.232 | 5.141 | 5.153 | 1,127,785 | +0.00(+0.00%) |
Jul 24, 2015 | 5.165 | 5.183 | 5.150 | 5.153 | 1,145,140 | -0.02(-0.47%) |
Jul 23, 2015 | 5.256 | 5.274 | 5.137 | 5.177 | 1,698,141 | -0.08(-1.50%) |
Jul 22, 2015 | 5.232 | 5.286 | 5.232 | 5.256 | 1,238,301 | +0.01(+0.12%) |
Jul 21, 2015 | 5.256 | 5.304 | 5.238 | 5.250 | 1,652,248 | -0.01(-0.12%) |
Jul 20, 2015 | 5.268 | 5.298 | 5.225 | 5.256 | 1,200,588 | -0.02(-0.35%) |
Jul 17, 2015 | 5.304 | 5.347 | 5.262 | 5.274 | 1,459,759 | -0.04(-0.69%) |
Jul 16, 2015 | 5.280 | 5.329 | 5.268 | 5.310 | 1,630,749 | +0.07(+1.27%) |
Jul 15, 2015 | 5.250 | 5.262 | 5.195 | 5.244 | 1,970,876 | -0.01(-0.23%) |
Jul 14, 2015 | 5.250 | 5.280 | 5.216 | 5.256 | 1,498,604 | +0.02(+0.35%) |
Jul 13, 2015 | 5.262 | 5.317 | 5.225 | 5.238 | 1,671,694 | +0.01(+0.12%) |
Jul 10, 2015 | 5.177 | 5.268 | 5.153 | 5.232 | 2,106,015 | +0.08(+1.53%) |
Jul 09, 2015 | 5.256 | 5.274 | 5.153 | 5.153 | 2,180,666 | -0.07(-1.28%) |
Jul 08, 2015 | 5.256 | 5.262 | 5.189 | 5.219 | 2,234,104 | -0.04(-0.81%) |
Jul 07, 2015 | 5.189 | 5.280 | 5.189 | 5.262 | 3,979,350 | +0.09(+1.76%) |
Jul 06, 2015 | 5.159 | 5.177 | 5.110 | 5.171 | 4,419,767 | +0.04(+0.71%) |
Jul 02, 2015 | 5.256 | 5.134 | 5.134 | 5.134 | 3,772,399 | -0.08(-1.51%) |
Jul 01, 2015 | 5.153 | 5.232 | 5.141 | 5.213 | 6,141,695 | +0.07(+1.30%) |
Jun 30, 2015 | 5.189 | 5.232 | 5.110 | 5.147 | 5,595,051 | -0.01(-0.24%) |
Jun 29, 2015 | 5.232 | 5.292 | 5.153 | 5.159 | 3,779,860 | -0.07(-1.39%) |
Jun 26, 2015 | 5.262 | 5.286 | 5.195 | 5.232 | 4,875,037 | -0.02(-0.46%) |
Jun 25, 2015 | 5.309 | 5.345 | 5.238 | 5.256 | 4,379,543 | -0.15(-2.86%) |
Jun 24, 2015 | 5.458 | 5.494 | 5.411 | 5.411 | 2,799,149 | -0.05(-0.87%) |
Jun 23, 2015 | 5.518 | 5.542 | 5.440 | 5.458 | 1,958,376 | -0.04(-0.76%) |
Jun 22, 2015 | 5.571 | 5.571 | 5.494 | 5.500 | 2,669,946 | -0.05(-0.96%) |
Jun 19, 2015 | 5.542 | 5.598 | 5.524 | 5.553 | 3,871,217 | -0.01(-0.11%) |
Jun 18, 2015 | 5.500 | 5.589 | 5.500 | 5.559 | 2,194,087 | +0.07(+1.30%) |
Jun 17, 2015 | 5.411 | 5.512 | 5.387 | 5.488 | 5,264,422 | +0.14(+2.67%) |
Jun 16, 2015 | 5.321 | 5.351 | 5.297 | 5.345 | 2,770,614 | +0.04(+0.67%) |
Jun 15, 2015 | 5.321 | 5.351 | 5.297 | 5.309 | 2,457,328 | -0.04(-0.67%) |
Jun 12, 2015 | 5.357 | 5.375 | 5.315 | 5.345 | 3,020,476 | +0.00(+0.00%) |
Jun 11, 2015 | 5.393 | 5.399 | 5.321 | 5.345 | 2,264,311 | -0.03(-0.55%) |
Jun 10, 2015 | 5.351 | 5.405 | 5.315 | 5.375 | 2,223,019 | +0.04(+0.67%) |
Jun 09, 2015 | 5.387 | 5.387 | 5.327 | 5.339 | 1,818,145 | -0.05(-0.99%) |
Jun 08, 2015 | 5.357 | 5.405 | 5.339 | 5.393 | 1,786,205 | +0.02(+0.44%) |
Jun 05, 2015 | 5.363 | 5.411 | 5.331 | 5.369 | 2,097,873 | -0.05(-0.88%) |
Jun 04, 2015 | 5.428 | 5.458 | 5.387 | 5.417 | 1,971,600 | -0.02(-0.33%) |
Jun 03, 2015 | 5.500 | 5.518 | 5.420 | 5.434 | 2,355,040 | -0.07(-1.30%) |
Jun 02, 2015 | 5.488 | 5.536 | 5.470 | 5.506 | 1,902,639 | -0.02(-0.32%) |
Jun 01, 2015 | 5.482 | 5.547 | 5.452 | 5.524 | 2,295,113 | +0.06(+1.09%) |
May 29, 2015 | 5.547 | 5.559 | 5.452 | 5.464 | 4,495,728 | -0.09(-1.61%) |
May 28, 2015 | 5.595 | 5.595 | 5.518 | 5.553 | 1,967,668 | -0.04(-0.74%) |
May 27, 2015 | 5.542 | 5.613 | 5.530 | 5.595 | 2,334,253 | +0.05(+0.86%) |
May 26, 2015 | 5.589 | 5.589 | 5.512 | 5.547 | 2,638,593 | -0.05(-0.96%) |
May 22, 2015 | 5.589 | 5.601 | 5.601 | 5.601 | 2,117,859 | -0.01(-0.11%) |
May 21, 2015 | 5.619 | 5.643 | 5.583 | 5.607 | 4,962,452 | +0.00(+0.00%) |
May 20, 2015 | 5.571 | 5.637 | 5.554 | 5.607 | 2,492,553 | +0.05(+0.86%) |
May 19, 2015 | 5.559 | 5.607 | 5.547 | 5.559 | 3,852,363 | -0.02(-0.32%) |
May 18, 2015 | 5.536 | 5.601 | 5.512 | 5.577 | 3,212,348 | +0.04(+0.64%) |
May 15, 2015 | 5.440 | 5.565 | 5.428 | 5.542 | 3,520,690 | +0.11(+2.08%) |
May 14, 2015 | 5.369 | 5.428 | 5.369 | 5.428 | 2,654,778 | +0.09(+1.67%) |
May 13, 2015 | 5.434 | 5.452 | 5.327 | 5.339 | 4,547,667 | -0.06(-1.10%) |
May 12, 2015 | 5.375 | 5.417 | 5.321 | 5.399 | 3,491,524 | +0.00(+0.00%) |
May 11, 2015 | 5.494 | 5.524 | 5.387 | 5.399 | 2,397,258 | -0.11(-2.05%) |
May 08, 2015 | 5.506 | 5.568 | 5.464 | 5.512 | 3,982,823 | +0.08(+1.42%) |
May 07, 2015 | 5.387 | 5.458 | 5.315 | 5.434 | 3,786,904 | +0.07(+1.33%) |
May 06, 2015 | 5.428 | 5.452 | 5.339 | 5.363 | 2,834,625 | -0.05(-0.88%) |
May 05, 2015 | 5.536 | 5.542 | 5.399 | 5.411 | 2,548,521 | -0.12(-2.26%) |
May 04, 2015 | 5.547 | 5.595 | 5.524 | 5.536 | 1,520,490 | +0.01(+0.11%) |