Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.500 | 4.500 | 4.450 | 4.450 | 12,254 | -0.01(-0.30%) |
Jul 30, 2015 | 4.530 | 4.530 | 4.460 | 4.463 | 36,225 | -0.07(-1.47%) |
Jul 29, 2015 | 4.490 | 4.530 | 4.468 | 4.530 | 81,334 | +0.09(+2.03%) |
Jul 28, 2015 | 4.430 | 4.450 | 4.360 | 4.440 | 181,694 | +0.00(+0.00%) |
Jul 27, 2015 | 4.490 | 4.490 | 4.350 | 4.440 | 172,413 | -0.38(-7.88%) |
Jul 24, 2015 | 4.850 | 4.880 | 4.800 | 4.820 | 64,822 | +0.00(+0.00%) |
Jul 23, 2015 | 4.860 | 4.870 | 4.820 | 4.820 | 38,657 | -0.05(-1.03%) |
Jul 22, 2015 | 4.900 | 4.900 | 4.840 | 4.870 | 40,132 | +0.01(+0.21%) |
Jul 21, 2015 | 4.880 | 4.920 | 4.850 | 4.860 | 31,450 | -0.05(-1.02%) |
Jul 20, 2015 | 4.930 | 4.930 | 4.900 | 4.910 | 37,316 | -0.01(-0.20%) |
Jul 17, 2015 | 4.906 | 4.920 | 4.900 | 4.920 | 10,399 | +0.05(+1.03%) |
Jul 16, 2015 | 4.900 | 4.900 | 4.830 | 4.870 | 25,231 | +0.04(+0.83%) |
Jul 15, 2015 | 4.910 | 4.910 | 4.815 | 4.830 | 48,148 | -0.17(-3.40%) |
Jul 14, 2015 | 4.990 | 5.010 | 4.970 | 5.000 | 77,768 | +0.00(+0.00%) |
Jul 13, 2015 | 5.020 | 5.020 | 4.980 | 5.000 | 41,214 | +0.01(+0.20%) |
Jul 10, 2015 | 5.010 | 5.030 | 4.950 | 4.990 | 156,398 | +0.29(+6.17%) |
Jul 09, 2015 | 4.680 | 4.750 | 4.660 | 4.700 | 190,984 | +0.52(+12.44%) |
Jul 08, 2015 | 4.260 | 4.260 | 4.170 | 4.180 | 139,409 | -0.23(-5.22%) |
Jul 07, 2015 | 4.400 | 4.410 | 4.260 | 4.410 | 321,230 | -0.41(-8.51%) |
Jul 06, 2015 | 4.750 | 4.960 | 4.750 | 4.820 | 221,279 | -0.46(-8.71%) |
Jul 02, 2015 | 5.340 | 5.280 | 5.280 | 5.280 | 106,600 | -0.10(-1.86%) |
Jul 01, 2015 | 5.390 | 5.400 | 5.350 | 5.380 | 35,961 | -0.04(-0.68%) |
Jun 30, 2015 | 5.420 | 5.420 | 5.350 | 5.417 | 182,681 | +0.03(+0.50%) |
Jun 29, 2015 | 5.380 | 5.430 | 5.310 | 5.390 | 134,606 | -0.25(-4.43%) |
Jun 26, 2015 | 5.700 | 5.700 | 5.560 | 5.640 | 123,695 | -0.27(-4.57%) |
Jun 25, 2015 | 5.940 | 5.940 | 5.840 | 5.910 | 96,640 | -0.15(-2.48%) |
Jun 24, 2015 | 6.030 | 6.120 | 6.020 | 6.060 | 279,573 | +0.30(+5.21%) |
Jun 23, 2015 | 5.620 | 5.790 | 5.620 | 5.760 | 94,098 | +0.18(+3.23%) |
Jun 22, 2015 | 5.630 | 5.630 | 5.520 | 5.580 | 100,262 | -0.05(-0.89%) |
Jun 19, 2015 | 5.580 | 5.630 | 5.520 | 5.630 | 243,053 | -0.02(-0.35%) |
Jun 18, 2015 | 5.600 | 5.660 | 5.600 | 5.650 | 42,637 | +0.01(+0.18%) |
Jun 17, 2015 | 5.620 | 5.660 | 5.590 | 5.640 | 31,571 | +0.05(+0.89%) |
Jun 16, 2015 | 5.590 | 5.600 | 5.570 | 5.590 | 18,151 | -0.03(-0.53%) |
Jun 15, 2015 | 5.530 | 5.630 | 5.530 | 5.620 | 27,780 | +0.06(+1.08%) |
Jun 12, 2015 | 5.560 | 5.580 | 5.530 | 5.560 | 18,252 | +0.03(+0.54%) |
Jun 11, 2015 | 5.540 | 5.600 | 5.523 | 5.530 | 11,534 | -0.04(-0.72%) |
Jun 10, 2015 | 5.490 | 5.620 | 5.490 | 5.570 | 45,231 | +0.06(+1.09%) |
Jun 09, 2015 | 5.480 | 5.530 | 5.480 | 5.510 | 46,826 | +0.02(+0.36%) |
Jun 08, 2015 | 5.460 | 5.490 | 5.450 | 5.490 | 40,438 | +0.03(+0.55%) |
Jun 05, 2015 | 5.410 | 5.470 | 5.410 | 5.460 | 43,894 | -0.01(-0.18%) |
Jun 04, 2015 | 5.480 | 5.500 | 5.470 | 5.470 | 34,833 | -0.06(-1.08%) |
Jun 03, 2015 | 5.580 | 5.580 | 5.510 | 5.530 | 43,141 | -0.11(-1.95%) |
Jun 02, 2015 | 5.660 | 5.670 | 5.640 | 5.640 | 12,061 | -0.04(-0.70%) |
Jun 01, 2015 | 5.620 | 5.710 | 5.620 | 5.680 | 22,946 | +0.02(+0.35%) |
May 29, 2015 | 5.630 | 5.700 | 5.620 | 5.660 | 43,401 | +0.08(+1.43%) |
May 28, 2015 | 5.640 | 5.640 | 5.540 | 5.580 | 70,871 | -0.18(-3.12%) |
May 27, 2015 | 5.750 | 5.770 | 5.670 | 5.760 | 58,277 | -0.12(-2.04%) |
May 26, 2015 | 5.810 | 5.900 | 5.800 | 5.880 | 316,211 | +0.50(+9.29%) |
May 22, 2015 | 5.370 | 5.380 | 5.380 | 5.380 | 61,400 | +0.07(+1.32%) |
May 21, 2015 | 5.290 | 5.310 | 5.260 | 5.310 | 15,561 | +0.01(+0.19%) |
May 20, 2015 | 5.280 | 5.310 | 5.260 | 5.300 | 32,952 | +0.02(+0.38%) |
May 19, 2015 | 5.280 | 5.290 | 5.240 | 5.280 | 28,652 | -0.06(-1.12%) |
May 18, 2015 | 5.240 | 5.350 | 5.240 | 5.340 | 49,740 | +0.09(+1.71%) |
May 15, 2015 | 5.220 | 5.250 | 5.190 | 5.250 | 26,683 | +0.07(+1.35%) |
May 14, 2015 | 5.190 | 5.190 | 5.170 | 5.180 | 42,450 | -0.07(-1.33%) |
May 13, 2015 | 5.260 | 5.280 | 5.240 | 5.250 | 51,886 | -0.03(-0.57%) |
May 12, 2015 | 5.280 | 5.290 | 5.200 | 5.280 | 43,284 | -0.14(-2.58%) |
May 11, 2015 | 5.340 | 5.420 | 5.370 | 5.420 | 35,850 | +0.05(+0.93%) |
May 08, 2015 | 5.390 | 5.390 | 5.350 | 5.370 | 73,075 | +0.06(+1.13%) |
May 07, 2015 | 5.240 | 5.380 | 5.223 | 5.310 | 184,975 | +0.28(+5.57%) |
May 06, 2015 | 5.110 | 5.110 | 5.020 | 5.030 | 97,076 | -0.26(-4.91%) |
May 05, 2015 | 5.390 | 5.390 | 5.260 | 5.290 | 82,779 | -0.19(-3.47%) |
May 04, 2015 | 5.550 | 5.550 | 5.460 | 5.480 | 37,120 | +0.01(+0.18%) |