Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.786 | 5.786 | 5.757 | 5.757 | 493 | +0.01(+0.16%) |
Jul 29, 2015 | 5.578 | 5.748 | 5.748 | 5.748 | 951 | +0.21(+3.75%) |
Jul 28, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 184 | -0.06(-1.01%) |
Jul 27, 2015 | 5.549 | 5.757 | 5.549 | 5.597 | 974 | -0.22(-3.74%) |
Jul 24, 2015 | 5.682 | 5.861 | 5.323 | 5.814 | 1,372 | -0.08(-1.28%) |
Jul 23, 2015 | 5.531 | 5.899 | 5.200 | 5.890 | 8,889 | +0.12(+2.13%) |
Jul 20, 2015 | 5.672 | 5.767 | 5.767 | 5.767 | 6 | -0.07(-1.13%) |
Jul 14, 2015 | 5.814 | 5.833 | 5.833 | 5.833 | 10 | +0.07(+1.15%) |
Jul 13, 2015 | 5.729 | 5.861 | 5.720 | 5.767 | 2,223 | -0.09(-1.61%) |
Jul 10, 2015 | 5.965 | 6.003 | 5.672 | 5.861 | 9,218 | +0.00(+0.00%) |
Jul 09, 2015 | 5.871 | 5.871 | 5.861 | 5.861 | 5,088 | +0.17(+2.99%) |
Jul 08, 2015 | 5.843 | 5.861 | 5.691 | 5.691 | 948 | -0.17(-2.90%) |
Jul 07, 2015 | 5.861 | 5.871 | 5.861 | 5.862 | 1,163 | -0.05(-0.80%) |
Jul 06, 2015 | 5.909 | 5.909 | 5.909 | 5.909 | 105 | +0.07(+1.13%) |
Jul 01, 2015 | 5.814 | 5.843 | 5.843 | 5.843 | 8,250 | +0.14(+2.40%) |
Jun 30, 2015 | 5.531 | 5.705 | 5.531 | 5.705 | 962 | +0.11(+1.94%) |
Jun 29, 2015 | 5.861 | 5.861 | 5.597 | 5.597 | 34,145 | -0.37(-6.18%) |
Jun 26, 2015 | 5.956 | 6.022 | 5.909 | 5.965 | 4,058 | +0.01(+0.16%) |
Jun 25, 2015 | 6.013 | 6.098 | 5.956 | 5.956 | 13,090 | +0.00(+0.00%) |
Jun 24, 2015 | 5.975 | 6.051 | 5.672 | 5.956 | 9,935 | +0.00(+0.00%) |
Jun 23, 2015 | 6.041 | 6.050 | 5.956 | 5.956 | 1,375 | +0.16(+2.77%) |
Jun 22, 2015 | 5.748 | 6.145 | 5.720 | 5.795 | 4,848 | +0.10(+1.83%) |
Jun 19, 2015 | 5.937 | 6.098 | 5.691 | 5.691 | 15,485 | -0.44(-7.24%) |
Jun 18, 2015 | 5.861 | 6.145 | 5.720 | 6.136 | 13,366 | +0.32(+5.53%) |
Jun 17, 2015 | 5.483 | 5.814 | 5.483 | 5.814 | 6,814 | +0.01(+0.16%) |
Jun 16, 2015 | 5.805 | 5.805 | 5.664 | 5.805 | 9,344 | +0.00(+0.00%) |
Jun 15, 2015 | 5.767 | 5.805 | 5.757 | 5.805 | 5,753 | +0.28(+5.14%) |
Jun 11, 2015 | 5.672 | 5.521 | 5.521 | 5.521 | 2,009 | -0.15(-2.67%) |
Jun 10, 2015 | 5.672 | 5.672 | 5.658 | 5.672 | 1,572 | +0.00(+0.00%) |
Jun 09, 2015 | 5.568 | 5.672 | 5.568 | 5.672 | 3,384 | +0.10(+1.87%) |
Jun 08, 2015 | 5.531 | 5.573 | 5.531 | 5.568 | 1,692 | +0.06(+1.14%) |
Jun 05, 2015 | 5.578 | 5.616 | 5.506 | 5.506 | 1,216 | -0.02(-0.45%) |
Jun 04, 2015 | 5.531 | 5.531 | 5.531 | 5.531 | 1,163 | -0.05(-0.85%) |
Jun 03, 2015 | 5.502 | 5.625 | 5.502 | 5.578 | 1,903 | -0.00(-0.00%) |
Jun 02, 2015 | 5.542 | 5.663 | 5.542 | 5.578 | 1,963 | +0.00(+0.00%) |
Jun 01, 2015 | 5.578 | 5.578 | 5.578 | 5.578 | 508 | +0.04(+0.68%) |
May 29, 2015 | 5.483 | 5.767 | 5.299 | 5.540 | 16,003 | +0.04(+0.69%) |
May 28, 2015 | 5.616 | 5.663 | 5.502 | 5.502 | 2,046 | -0.19(-3.32%) |
May 27, 2015 | 5.701 | 5.710 | 5.247 | 5.691 | 9,465 | -0.07(-1.15%) |
May 26, 2015 | 5.672 | 5.757 | 5.672 | 5.757 | 452 | -0.01(-0.16%) |
May 22, 2015 | 5.767 | 5.767 | 5.767 | 5.767 | 3,702 | +0.00(+0.00%) |
May 21, 2015 | 5.767 | 5.767 | 5.767 | 5.767 | 530 | +0.05(+0.83%) |
May 20, 2015 | 5.767 | 5.767 | 5.672 | 5.720 | 3,862 | +0.06(+1.00%) |
May 19, 2015 | 5.767 | 5.833 | 5.625 | 5.663 | 7,405 | -0.02(-0.33%) |
May 18, 2015 | 5.767 | 5.814 | 5.691 | 5.682 | 5,877 | -0.09(-1.48%) |
May 15, 2015 | 5.767 | 5.767 | 5.625 | 5.767 | 7,458 | +0.12(+2.18%) |
May 14, 2015 | 5.578 | 5.767 | 5.578 | 5.644 | 8,545 | +0.29(+5.48%) |
May 12, 2015 | 5.616 | 5.351 | 5.351 | 5.351 | 8,250 | -0.23(-4.07%) |
May 11, 2015 | 5.531 | 5.625 | 5.531 | 5.578 | 9,202 | +0.05(+0.86%) |
May 05, 2015 | 5.531 | 5.530 | 5.530 | 5.530 | 105 | +0.09(+1.74%) |
May 04, 2015 | 5.427 | 5.436 | 5.294 | 5.436 | 8,116 | +0.00(+0.00%) |