Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.290 | 5.420 | 5.160 | 5.350 | 64,721 | +0.08(+1.52%) |
Jul 30, 2015 | 5.030 | 5.450 | 5.023 | 5.270 | 72,480 | +0.34(+6.90%) |
Jul 29, 2015 | 5.070 | 5.070 | 4.820 | 4.930 | 6,820 | +0.14(+2.92%) |
Jul 28, 2015 | 4.930 | 4.930 | 4.790 | 4.790 | 16,763 | +0.01(+0.21%) |
Jul 27, 2015 | 4.920 | 5.040 | 4.770 | 4.780 | 11,009 | -0.16(-3.24%) |
Jul 24, 2015 | 4.980 | 5.000 | 4.940 | 4.940 | 12,187 | -0.01(-0.20%) |
Jul 23, 2015 | 5.000 | 5.000 | 4.950 | 4.950 | 3,270 | -0.01(-0.20%) |
Jul 22, 2015 | 5.000 | 5.010 | 4.950 | 4.960 | 41,250 | -0.05(-1.00%) |
Jul 21, 2015 | 5.000 | 5.060 | 5.000 | 5.010 | 11,095 | +0.01(+0.20%) |
Jul 20, 2015 | 5.050 | 5.070 | 5.000 | 5.000 | 18,140 | -0.07(-1.38%) |
Jul 17, 2015 | 5.050 | 5.140 | 5.050 | 5.070 | 10,370 | -0.01(-0.20%) |
Jul 16, 2015 | 5.160 | 5.160 | 5.055 | 5.080 | 13,685 | -0.07(-1.36%) |
Jul 15, 2015 | 5.203 | 5.220 | 5.100 | 5.150 | 4,021 | -0.04(-0.77%) |
Jul 14, 2015 | 5.236 | 5.250 | 5.190 | 5.190 | 8,731 | -0.01(-0.19%) |
Jul 13, 2015 | 5.190 | 5.250 | 5.170 | 5.200 | 5,091 | +0.02(+0.39%) |
Jul 10, 2015 | 5.250 | 5.250 | 5.140 | 5.180 | 3,138 | -0.02(-0.38%) |
Jul 09, 2015 | 5.190 | 5.280 | 5.170 | 5.200 | 10,722 | +0.00(+0.00%) |
Jul 08, 2015 | 5.100 | 5.250 | 5.100 | 5.200 | 12,072 | -0.03(-0.57%) |
Jul 07, 2015 | 4.950 | 5.250 | 4.950 | 5.230 | 25,828 | +0.28(+5.66%) |
Jul 06, 2015 | 5.090 | 5.090 | 4.940 | 4.950 | 55,647 | -0.12(-2.27%) |
Jul 02, 2015 | 5.110 | 5.065 | 5.065 | 5.065 | 16,300 | -0.03(-0.69%) |
Jul 01, 2015 | 5.210 | 5.360 | 5.040 | 5.100 | 25,378 | -0.05(-0.97%) |
Jun 30, 2015 | 5.220 | 5.280 | 5.150 | 5.150 | 29,711 | -0.07(-1.34%) |
Jun 29, 2015 | 5.300 | 5.410 | 5.220 | 5.220 | 28,081 | -0.13(-2.43%) |
Jun 26, 2015 | 5.354 | 5.400 | 5.320 | 5.350 | 13,506 | +0.02(+0.38%) |
Jun 25, 2015 | 5.390 | 5.400 | 5.310 | 5.330 | 13,533 | -0.06(-1.11%) |
Jun 24, 2015 | 5.320 | 5.450 | 5.320 | 5.390 | 16,593 | +0.06(+1.13%) |
Jun 23, 2015 | 5.330 | 5.440 | 5.320 | 5.330 | 17,324 | +0.00(+0.00%) |
Jun 22, 2015 | 5.350 | 5.350 | 5.320 | 5.330 | 15,128 | -0.02(-0.37%) |
Jun 19, 2015 | 5.340 | 5.400 | 5.320 | 5.350 | 20,656 | +0.00(+0.00%) |
Jun 18, 2015 | 5.370 | 5.490 | 5.340 | 5.350 | 57,321 | -0.04(-0.74%) |
Jun 17, 2015 | 5.380 | 5.450 | 5.360 | 5.390 | 4,511 | +0.03(+0.56%) |
Jun 16, 2015 | 5.560 | 5.580 | 5.360 | 5.360 | 20,062 | -0.21(-3.77%) |
Jun 15, 2015 | 5.530 | 5.659 | 5.500 | 5.570 | 5,653 | -0.01(-0.18%) |
Jun 12, 2015 | 5.500 | 5.680 | 5.500 | 5.580 | 16,856 | +0.07(+1.27%) |
Jun 11, 2015 | 5.500 | 5.540 | 5.460 | 5.510 | 11,120 | +0.05(+0.92%) |
Jun 10, 2015 | 5.430 | 5.530 | 5.380 | 5.460 | 11,442 | +0.08(+1.49%) |
Jun 09, 2015 | 5.380 | 5.540 | 5.300 | 5.380 | 14,883 | +0.00(+0.00%) |
Jun 08, 2015 | 5.490 | 5.490 | 5.360 | 5.380 | 4,501 | +0.03(+0.56%) |
Jun 05, 2015 | 5.351 | 5.480 | 5.350 | 5.350 | 13,251 | -0.03(-0.56%) |
Jun 04, 2015 | 5.450 | 5.580 | 5.370 | 5.380 | 6,087 | -0.06(-1.10%) |
Jun 03, 2015 | 5.511 | 5.580 | 5.380 | 5.440 | 27,045 | -0.10(-1.81%) |
Jun 02, 2015 | 5.250 | 5.600 | 5.050 | 5.540 | 75,104 | +0.25(+4.73%) |
Jun 01, 2015 | 5.320 | 5.330 | 5.270 | 5.290 | 21,284 | -0.04(-0.75%) |
May 29, 2015 | 5.440 | 5.490 | 5.330 | 5.330 | 11,732 | -0.09(-1.57%) |
May 28, 2015 | 5.470 | 5.500 | 5.410 | 5.415 | 18,537 | -0.03(-0.64%) |
May 27, 2015 | 5.490 | 5.500 | 5.400 | 5.450 | 15,641 | +0.04(+0.74%) |
May 26, 2015 | 5.600 | 5.600 | 5.410 | 5.410 | 19,578 | -0.25(-4.42%) |
May 22, 2015 | 5.620 | 5.660 | 5.660 | 5.660 | 12,200 | -0.03(-0.53%) |
May 21, 2015 | 5.670 | 5.890 | 5.480 | 5.690 | 15,219 | +0.04(+0.71%) |
May 20, 2015 | 5.590 | 5.710 | 5.450 | 5.650 | 22,699 | +0.05(+0.89%) |
May 19, 2015 | 5.830 | 5.859 | 5.590 | 5.600 | 40,146 | -0.19(-3.28%) |
May 18, 2015 | 5.800 | 5.910 | 5.750 | 5.790 | 42,395 | -0.13(-2.20%) |
May 15, 2015 | 6.150 | 6.150 | 5.900 | 5.920 | 21,198 | -0.03(-0.50%) |
May 14, 2015 | 6.110 | 6.200 | 5.950 | 5.950 | 51,229 | -0.18(-2.94%) |
May 13, 2015 | 6.130 | 6.190 | 6.030 | 6.130 | 33,348 | -0.01(-0.16%) |
May 12, 2015 | 6.300 | 6.300 | 6.110 | 6.140 | 50,863 | -0.18(-2.85%) |
May 11, 2015 | 6.130 | 6.500 | 6.130 | 6.320 | 72,067 | +0.15(+2.43%) |
May 08, 2015 | 6.180 | 6.280 | 6.170 | 6.170 | 36,458 | +0.00(+0.00%) |
May 07, 2015 | 6.190 | 6.240 | 6.040 | 6.170 | 32,777 | -0.04(-0.64%) |
May 06, 2015 | 6.070 | 6.250 | 6.032 | 6.210 | 27,182 | +0.13(+2.14%) |
May 05, 2015 | 6.040 | 6.210 | 6.020 | 6.080 | 6,372 | -0.05(-0.82%) |
May 04, 2015 | 5.870 | 6.130 | 5.810 | 6.130 | 22,489 | +0.20(+3.37%) |