Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.922 | 5.010 | 4.819 | 4.841 | 59,971 | -0.02(-0.45%) |
Jul 30, 2015 | 4.922 | 4.929 | 4.863 | 4.863 | 93,586 | -0.02(-0.45%) |
Jul 29, 2015 | 4.811 | 5.047 | 4.811 | 4.885 | 150,513 | +0.07(+1.53%) |
Jul 28, 2015 | 4.907 | 4.907 | 4.811 | 4.811 | 22,547 | -0.10(-1.95%) |
Jul 27, 2015 | 4.664 | 4.937 | 4.664 | 4.907 | 65,276 | -0.05(-1.04%) |
Jul 24, 2015 | 5.143 | 5.143 | 4.811 | 4.959 | 122,512 | -0.27(-5.08%) |
Jul 23, 2015 | 5.578 | 5.600 | 5.209 | 5.224 | 57,925 | -0.37(-6.59%) |
Jul 22, 2015 | 5.666 | 5.666 | 5.533 | 5.592 | 28,407 | -0.11(-1.94%) |
Jul 21, 2015 | 5.710 | 5.718 | 5.673 | 5.703 | 14,807 | +0.01(+0.13%) |
Jul 20, 2015 | 5.858 | 5.858 | 5.666 | 5.696 | 6,879 | -0.15(-2.52%) |
Jul 17, 2015 | 5.784 | 5.865 | 5.672 | 5.843 | 61,465 | -0.01(-0.13%) |
Jul 16, 2015 | 5.799 | 5.887 | 5.688 | 5.850 | 63,218 | +0.00(+0.00%) |
Jul 15, 2015 | 6.012 | 6.012 | 5.821 | 5.850 | 10,892 | -0.06(-1.00%) |
Jul 14, 2015 | 5.931 | 5.990 | 5.897 | 5.909 | 3,592 | -0.01(-0.12%) |
Jul 13, 2015 | 6.086 | 6.123 | 5.902 | 5.917 | 6,064 | +0.00(+0.00%) |
Jul 10, 2015 | 5.902 | 6.020 | 5.806 | 5.917 | 6,349 | +0.01(+0.12%) |
Jul 09, 2015 | 6.089 | 6.089 | 5.880 | 5.909 | 4,796 | +0.07(+1.13%) |
Jul 08, 2015 | 5.887 | 6.039 | 5.629 | 5.843 | 60,359 | -0.19(-3.17%) |
Jul 07, 2015 | 6.138 | 6.263 | 5.902 | 6.034 | 54,994 | +0.04(+0.61%) |
Jul 06, 2015 | 5.953 | 6.005 | 5.872 | 5.998 | 2,691 | +0.04(+0.62%) |
Jul 02, 2015 | 6.115 | 5.961 | 5.961 | 5.961 | 22,122 | +0.01(+0.12%) |
Jul 01, 2015 | 6.130 | 6.156 | 5.858 | 5.953 | 92,424 | +0.00(+0.00%) |
Jun 30, 2015 | 6.169 | 6.169 | 5.865 | 5.953 | 18,796 | +0.05(+0.87%) |
Jun 29, 2015 | 5.931 | 5.998 | 5.828 | 5.902 | 2,932 | -0.09(-1.48%) |
Jun 26, 2015 | 5.931 | 6.226 | 5.931 | 5.990 | 12,884 | +0.02(+0.37%) |
Jun 25, 2015 | 6.255 | 6.255 | 5.847 | 5.968 | 6,449 | -0.10(-1.58%) |
Jun 24, 2015 | 5.850 | 6.079 | 5.754 | 6.064 | 24,223 | -0.01(-0.24%) |
Jun 23, 2015 | 5.946 | 6.189 | 5.880 | 6.079 | 30,796 | +0.21(+3.51%) |
Jun 22, 2015 | 5.975 | 5.975 | 5.872 | 5.872 | 15,295 | -0.06(-0.99%) |
Jun 19, 2015 | 5.961 | 5.968 | 5.835 | 5.931 | 21,811 | +0.10(+1.77%) |
Jun 18, 2015 | 5.924 | 5.924 | 5.828 | 5.828 | 15,800 | -0.08(-1.37%) |
Jun 17, 2015 | 6.034 | 6.034 | 5.894 | 5.909 | 15,487 | +0.01(+0.12%) |
Jun 16, 2015 | 6.057 | 6.057 | 5.902 | 5.902 | 3,418 | -0.01(-0.25%) |
Jun 15, 2015 | 5.968 | 5.983 | 5.909 | 5.917 | 10,671 | -0.04(-0.74%) |
Jun 12, 2015 | 5.983 | 6.049 | 5.939 | 5.961 | 35,951 | -0.13(-2.18%) |
Jun 11, 2015 | 6.138 | 6.138 | 6.093 | 6.093 | 869 | +0.01(+0.12%) |
Jun 10, 2015 | 6.020 | 6.115 | 6.005 | 6.086 | 12,514 | -0.06(-0.96%) |
Jun 09, 2015 | 6.093 | 6.145 | 6.086 | 6.145 | 8,762 | -0.03(-0.48%) |
Jun 08, 2015 | 6.049 | 6.174 | 6.020 | 6.174 | 3,441 | +0.17(+2.82%) |
Jun 05, 2015 | 6.023 | 6.023 | 5.968 | 6.005 | 17,072 | -0.04(-0.73%) |
Jun 04, 2015 | 5.946 | 6.086 | 5.946 | 6.049 | 9,982 | +0.04(+0.61%) |
Jun 03, 2015 | 6.049 | 6.108 | 5.931 | 6.012 | 138,964 | -0.10(-1.63%) |
Jun 02, 2015 | 6.248 | 6.248 | 6.108 | 6.112 | 45,203 | -0.07(-1.13%) |
Jun 01, 2015 | 6.418 | 6.418 | 6.182 | 6.182 | 34,672 | -0.20(-3.12%) |
May 29, 2015 | 6.278 | 6.381 | 6.278 | 6.381 | 9,581 | +0.01(+0.12%) |
May 28, 2015 | 6.359 | 6.381 | 6.292 | 6.373 | 15,415 | -0.01(-0.12%) |
May 27, 2015 | 6.410 | 6.410 | 6.366 | 6.381 | 5,477 | -0.01(-0.23%) |
May 26, 2015 | 6.344 | 6.410 | 6.344 | 6.395 | 1,944 | -0.03(-0.46%) |
May 22, 2015 | 6.432 | 6.425 | 6.425 | 6.425 | 22,801 | +0.04(+0.69%) |
May 21, 2015 | 6.418 | 6.454 | 6.381 | 6.381 | 15,096 | -0.04(-0.57%) |
May 20, 2015 | 6.432 | 6.432 | 6.418 | 6.418 | 849 | +0.00(+0.00%) |
May 19, 2015 | 6.425 | 6.477 | 6.418 | 6.418 | 17,381 | +0.00(+0.00%) |
May 18, 2015 | 6.454 | 6.454 | 6.418 | 6.418 | 2,975 | -0.03(-0.46%) |
May 15, 2015 | 6.451 | 6.454 | 6.443 | 6.447 | 8,463 | +0.00(+0.00%) |
May 14, 2015 | 6.425 | 6.454 | 6.425 | 6.447 | 4,117 | +0.06(+0.92%) |
May 13, 2015 | 6.484 | 6.484 | 6.388 | 6.388 | 10,812 | -0.15(-2.36%) |
May 12, 2015 | 6.524 | 6.543 | 6.462 | 6.543 | 2,379 | +0.01(+0.11%) |
May 11, 2015 | 6.527 | 6.535 | 6.469 | 6.535 | 1,064 | +0.02(+0.34%) |
May 08, 2015 | 6.543 | 6.543 | 6.513 | 6.513 | 475 | +0.02(+0.34%) |
May 07, 2015 | 6.491 | 6.491 | 6.491 | 6.491 | 1,359 | +0.04(+0.69%) |
May 06, 2015 | 6.447 | 6.447 | 6.447 | 6.447 | 261 | -0.03(-0.46%) |
May 05, 2015 | 6.521 | 6.521 | 6.447 | 6.477 | 2,358 | -0.03(-0.45%) |
May 04, 2015 | 6.571 | 6.571 | 6.491 | 6.506 | 2,857 | +0.01(+0.23%) |