Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.001 | 5.025 | 4.893 | 4.932 | 37,893 | -0.09(-1.85%) |
Jul 30, 2015 | 4.978 | 5.040 | 4.940 | 5.025 | 25,270 | +0.09(+1.73%) |
Jul 29, 2015 | 4.986 | 5.001 | 4.939 | 4.939 | 10,836 | -0.04(-0.78%) |
Jul 28, 2015 | 4.947 | 5.009 | 4.947 | 4.978 | 11,111 | +0.00(+0.00%) |
Jul 27, 2015 | 4.963 | 4.978 | 4.908 | 4.978 | 34,068 | +0.01(+0.16%) |
Jul 24, 2015 | 4.932 | 5.001 | 4.908 | 4.970 | 17,911 | +0.05(+0.94%) |
Jul 23, 2015 | 4.870 | 4.932 | 4.851 | 4.924 | 22,439 | +0.07(+1.44%) |
Jul 22, 2015 | 4.924 | 4.924 | 4.823 | 4.854 | 17,924 | -0.03(-0.63%) |
Jul 21, 2015 | 4.893 | 4.947 | 4.808 | 4.885 | 284,138 | +0.00(+0.00%) |
Jul 20, 2015 | 4.939 | 4.963 | 4.885 | 4.885 | 39,379 | +0.03(+0.64%) |
Jul 17, 2015 | 4.939 | 4.939 | 4.808 | 4.854 | 27,052 | -0.12(-2.42%) |
Jul 16, 2015 | 4.994 | 4.994 | 4.921 | 4.974 | 11,571 | +0.06(+1.18%) |
Jul 15, 2015 | 4.956 | 4.956 | 4.901 | 4.916 | 47,560 | -0.04(-0.78%) |
Jul 14, 2015 | 5.009 | 5.056 | 4.955 | 4.955 | 141,126 | -0.07(-1.39%) |
Jul 13, 2015 | 5.079 | 5.079 | 5.009 | 5.025 | 15,498 | +0.02(+0.47%) |
Jul 10, 2015 | 4.862 | 5.218 | 4.862 | 5.001 | 20,791 | -0.01(-0.15%) |
Jul 09, 2015 | 5.056 | 5.082 | 5.009 | 5.009 | 4,556 | +0.02(+0.31%) |
Jul 08, 2015 | 4.994 | 5.009 | 4.978 | 4.994 | 20,378 | -0.03(-0.62%) |
Jul 07, 2015 | 5.001 | 5.110 | 4.978 | 5.025 | 62,114 | +0.05(+1.09%) |
Jul 06, 2015 | 5.056 | 5.073 | 4.963 | 4.970 | 18,853 | -0.12(-2.44%) |
Jul 02, 2015 | 5.133 | 5.094 | 5.094 | 5.094 | 35,852 | -0.10(-1.94%) |
Jul 01, 2015 | 5.211 | 5.226 | 5.118 | 5.195 | 27,234 | +0.03(+0.60%) |
Jun 30, 2015 | 5.102 | 5.203 | 5.102 | 5.164 | 39,906 | +0.10(+1.99%) |
Jun 29, 2015 | 5.187 | 5.187 | 5.063 | 5.063 | 24,541 | -0.14(-2.68%) |
Jun 26, 2015 | 5.211 | 5.211 | 5.156 | 5.203 | 10,124 | -0.01(-0.15%) |
Jun 25, 2015 | 5.195 | 5.211 | 5.164 | 5.211 | 7,875 | +0.02(+0.30%) |
Jun 24, 2015 | 5.156 | 5.234 | 5.102 | 5.195 | 32,974 | -0.04(-0.74%) |
Jun 23, 2015 | 5.366 | 5.381 | 5.079 | 5.234 | 37,767 | -0.19(-3.57%) |
Jun 22, 2015 | 5.405 | 5.467 | 5.296 | 5.428 | 94,862 | +0.00(+0.00%) |
Jun 19, 2015 | 5.040 | 5.428 | 4.982 | 5.428 | 66,094 | +0.39(+7.69%) |
Jun 18, 2015 | 4.932 | 5.040 | 4.877 | 5.040 | 18,301 | +0.06(+1.25%) |
Jun 17, 2015 | 4.916 | 5.001 | 4.908 | 4.978 | 20,554 | +0.05(+0.94%) |
Jun 16, 2015 | 4.908 | 4.963 | 4.908 | 4.932 | 12,353 | -0.01(-0.16%) |
Jun 15, 2015 | 4.963 | 4.963 | 4.916 | 4.939 | 18,466 | -0.06(-1.24%) |
Jun 12, 2015 | 4.963 | 5.001 | 4.947 | 5.001 | 7,825 | +0.02(+0.47%) |
Jun 11, 2015 | 5.025 | 5.040 | 4.932 | 4.978 | 14,794 | -0.04(-0.86%) |
Jun 10, 2015 | 4.994 | 5.032 | 4.967 | 5.022 | 23,628 | +0.01(+0.25%) |
Jun 09, 2015 | 5.125 | 5.125 | 5.001 | 5.009 | 14,867 | -0.15(-2.86%) |
Jun 08, 2015 | 5.141 | 5.218 | 5.141 | 5.156 | 3,012 | -0.04(-0.75%) |
Jun 05, 2015 | 5.172 | 5.203 | 5.087 | 5.195 | 19,886 | +0.01(+0.15%) |
Jun 04, 2015 | 5.187 | 5.242 | 5.172 | 5.187 | 10,866 | +0.02(+0.45%) |
Jun 03, 2015 | 5.172 | 5.204 | 5.133 | 5.164 | 21,147 | +0.00(+0.00%) |
Jun 02, 2015 | 5.133 | 5.184 | 5.110 | 5.164 | 19,667 | +0.09(+1.83%) |
Jun 01, 2015 | 5.079 | 5.125 | 5.066 | 5.071 | 24,416 | +0.05(+0.93%) |
May 29, 2015 | 5.032 | 5.040 | 4.978 | 5.025 | 12,166 | -0.02(-0.31%) |
May 28, 2015 | 5.063 | 5.079 | 5.006 | 5.040 | 19,962 | -0.03(-0.61%) |
May 27, 2015 | 5.079 | 5.102 | 4.986 | 5.071 | 37,021 | -0.01(-0.15%) |
May 26, 2015 | 5.032 | 5.079 | 4.885 | 5.079 | 74,015 | +0.02(+0.31%) |
May 22, 2015 | 5.056 | 5.063 | 5.063 | 5.063 | 48,232 | +0.01(+0.23%) |
May 21, 2015 | 5.056 | 5.079 | 5.048 | 5.052 | 21,708 | +0.00(+0.08%) |
May 20, 2015 | 5.056 | 5.079 | 4.947 | 5.048 | 52,876 | -0.01(-0.15%) |
May 19, 2015 | 5.048 | 5.079 | 5.040 | 5.056 | 22,234 | -0.04(-0.76%) |
May 18, 2015 | 5.079 | 5.102 | 5.040 | 5.094 | 18,971 | +0.05(+1.08%) |
May 15, 2015 | 5.040 | 5.071 | 5.040 | 5.040 | 13,194 | -0.02(-0.46%) |
May 14, 2015 | 5.048 | 5.079 | 5.040 | 5.063 | 4,440 | +0.02(+0.46%) |
May 13, 2015 | 5.001 | 5.056 | 5.001 | 5.040 | 26,066 | +0.02(+0.31%) |
May 12, 2015 | 5.118 | 5.118 | 5.025 | 5.025 | 35,218 | -0.11(-2.11%) |
May 11, 2015 | 5.087 | 5.218 | 4.963 | 5.133 | 114,200 | -0.12(-2.36%) |
May 08, 2015 | 5.148 | 5.265 | 5.148 | 5.257 | 14,634 | +0.12(+2.42%) |
May 07, 2015 | 5.094 | 5.133 | 5.063 | 5.133 | 9,338 | -0.02(-0.45%) |
May 06, 2015 | 5.211 | 5.211 | 5.156 | 5.156 | 26,913 | -0.04(-0.75%) |
May 05, 2015 | 5.180 | 5.218 | 5.149 | 5.195 | 26,355 | +0.05(+1.06%) |
May 04, 2015 | 5.102 | 5.149 | 5.102 | 5.141 | 27,504 | +0.05(+1.07%) |