Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.900 | 5.000 | 4.845 | 4.910 | 13,745 | -0.03(-0.61%) |
Jul 30, 2015 | 5.050 | 5.140 | 4.900 | 4.940 | 21,897 | -0.17(-3.24%) |
Jul 29, 2015 | 5.000 | 5.130 | 5.000 | 5.105 | 11,963 | +0.07(+1.45%) |
Jul 28, 2015 | 4.900 | 5.063 | 4.900 | 5.032 | 10,455 | +0.13(+2.69%) |
Jul 27, 2015 | 4.850 | 4.990 | 4.800 | 4.900 | 16,964 | -0.02(-0.41%) |
Jul 24, 2015 | 5.150 | 5.200 | 4.810 | 4.920 | 41,191 | -0.33(-6.29%) |
Jul 23, 2015 | 5.160 | 5.310 | 5.140 | 5.250 | 9,606 | +0.03(+0.57%) |
Jul 22, 2015 | 5.020 | 5.246 | 5.000 | 5.220 | 15,156 | +0.19(+3.78%) |
Jul 21, 2015 | 5.030 | 5.190 | 4.900 | 5.030 | 31,667 | +0.04(+0.80%) |
Jul 20, 2015 | 5.200 | 5.200 | 4.910 | 4.990 | 44,173 | -0.24(-4.59%) |
Jul 17, 2015 | 5.340 | 5.430 | 5.020 | 5.230 | 75,965 | +0.10(+1.95%) |
Jul 16, 2015 | 5.130 | 5.277 | 5.070 | 5.130 | 38,473 | +0.10(+1.99%) |
Jul 15, 2015 | 5.400 | 5.650 | 5.020 | 5.030 | 81,060 | -0.31(-5.81%) |
Jul 14, 2015 | 5.341 | 5.350 | 5.150 | 5.340 | 72,757 | +0.12(+2.30%) |
Jul 13, 2015 | 5.160 | 5.710 | 5.000 | 5.220 | 35,309 | +0.08(+1.56%) |
Jul 10, 2015 | 5.280 | 5.440 | 5.110 | 5.140 | 36,716 | -0.02(-0.39%) |
Jul 09, 2015 | 5.033 | 5.160 | 5.000 | 5.160 | 19,445 | +0.13(+2.58%) |
Jul 08, 2015 | 5.285 | 5.285 | 4.950 | 5.030 | 42,321 | -0.27(-5.09%) |
Jul 07, 2015 | 5.230 | 5.370 | 5.130 | 5.300 | 21,540 | -0.06(-1.12%) |
Jul 06, 2015 | 5.540 | 5.650 | 5.150 | 5.360 | 55,579 | -0.11(-2.01%) |
Jul 02, 2015 | 5.230 | 5.470 | 5.470 | 5.470 | 37,900 | +0.31(+6.01%) |
Jul 01, 2015 | 5.290 | 5.582 | 5.080 | 5.160 | 54,299 | -0.09(-1.71%) |
Jun 30, 2015 | 5.500 | 5.660 | 5.210 | 5.250 | 70,131 | -0.22(-4.02%) |
Jun 29, 2015 | 5.700 | 5.700 | 5.180 | 5.470 | 86,179 | -0.18(-3.19%) |
Jun 26, 2015 | 5.250 | 5.860 | 5.020 | 5.650 | 163,055 | +0.35(+6.60%) |
Jun 25, 2015 | 5.150 | 5.310 | 4.960 | 5.300 | 34,335 | +0.10(+1.92%) |
Jun 24, 2015 | 5.240 | 5.280 | 5.010 | 5.200 | 55,476 | +0.18(+3.59%) |
Jun 23, 2015 | 5.250 | 5.500 | 4.900 | 5.020 | 130,875 | -0.13(-2.52%) |
Jun 22, 2015 | 4.660 | 5.150 | 4.480 | 5.150 | 97,383 | +0.33(+6.85%) |
Jun 19, 2015 | 4.700 | 4.930 | 4.400 | 4.820 | 96,488 | +0.07(+1.47%) |
Jun 18, 2015 | 4.690 | 4.850 | 4.544 | 4.750 | 26,962 | +0.18(+3.94%) |
Jun 17, 2015 | 5.040 | 5.040 | 4.550 | 4.570 | 37,454 | -0.26(-5.38%) |
Jun 16, 2015 | 5.000 | 5.150 | 4.700 | 4.830 | 101,224 | -0.06(-1.23%) |
Jun 15, 2015 | 4.850 | 5.149 | 4.500 | 4.890 | 84,278 | +0.02(+0.41%) |
Jun 12, 2015 | 4.250 | 4.990 | 4.200 | 4.870 | 100,740 | +0.76(+18.49%) |
Jun 11, 2015 | 4.120 | 4.160 | 4.090 | 4.110 | 11,830 | -0.05(-1.20%) |
Jun 10, 2015 | 4.050 | 4.200 | 4.000 | 4.160 | 18,560 | +0.11(+2.72%) |
Jun 09, 2015 | 4.210 | 4.210 | 3.920 | 4.050 | 51,526 | -0.09(-2.17%) |
Jun 08, 2015 | 4.250 | 4.290 | 4.117 | 4.140 | 54,662 | -0.10(-2.36%) |
Jun 05, 2015 | 4.430 | 4.430 | 4.060 | 4.240 | 207,445 | -0.19(-4.29%) |
Jun 04, 2015 | 4.500 | 4.500 | 4.350 | 4.430 | 17,297 | -0.07(-1.56%) |
Jun 03, 2015 | 4.720 | 4.750 | 4.310 | 4.500 | 45,256 | -0.14(-3.02%) |
Jun 02, 2015 | 4.710 | 4.870 | 4.500 | 4.640 | 41,203 | -0.11(-2.32%) |
Jun 01, 2015 | 4.790 | 4.870 | 4.750 | 4.750 | 12,074 | -0.09(-1.86%) |
May 29, 2015 | 4.770 | 4.880 | 4.730 | 4.840 | 12,086 | +0.11(+2.33%) |
May 28, 2015 | 4.970 | 4.970 | 4.665 | 4.730 | 17,413 | -0.03(-0.55%) |
May 27, 2015 | 4.910 | 4.910 | 4.590 | 4.756 | 30,106 | -0.08(-1.74%) |
May 26, 2015 | 5.050 | 5.050 | 4.740 | 4.840 | 24,450 | -0.23(-4.58%) |
May 22, 2015 | 5.060 | 5.072 | 5.072 | 5.072 | 13,000 | +0.01(+0.24%) |
May 21, 2015 | 4.946 | 5.090 | 4.800 | 5.060 | 17,178 | +0.26(+5.42%) |
May 20, 2015 | 4.920 | 4.920 | 4.620 | 4.800 | 44,688 | +0.15(+3.23%) |
May 19, 2015 | 4.610 | 4.792 | 4.380 | 4.650 | 79,323 | -0.00(-0.09%) |
May 18, 2015 | 4.660 | 4.890 | 4.610 | 4.654 | 35,628 | -0.23(-4.63%) |
May 15, 2015 | 4.890 | 5.150 | 4.702 | 4.880 | 16,323 | -0.07(-1.41%) |
May 14, 2015 | 4.900 | 5.050 | 4.800 | 4.950 | 8,059 | +0.03(+0.61%) |
May 13, 2015 | 4.910 | 5.010 | 4.900 | 4.920 | 11,632 | -0.18(-3.53%) |
May 12, 2015 | 5.000 | 5.140 | 4.690 | 5.100 | 46,753 | -0.06(-1.23%) |
May 11, 2015 | 4.830 | 5.195 | 4.750 | 5.164 | 47,329 | +0.27(+5.60%) |
May 08, 2015 | 4.710 | 5.030 | 4.692 | 4.890 | 18,733 | +0.17(+3.60%) |
May 07, 2015 | 4.860 | 4.880 | 4.620 | 4.720 | 28,505 | -0.19(-3.87%) |
May 06, 2015 | 5.000 | 5.035 | 4.300 | 4.910 | 212,761 | -0.11(-2.19%) |
May 05, 2015 | 5.300 | 5.420 | 5.010 | 5.020 | 27,719 | -0.19(-3.65%) |
May 04, 2015 | 5.060 | 5.500 | 5.060 | 5.210 | 44,428 | +0.10(+1.96%) |