Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.745 | 5.053 | 4.677 | 4.957 | 1,358,374 | +0.34(+7.25%) |
Jul 30, 2015 | 4.834 | 4.834 | 4.547 | 4.622 | 1,080,770 | -0.18(-3.70%) |
Jul 29, 2015 | 4.971 | 4.971 | 4.752 | 4.800 | 1,166,199 | -0.09(-1.82%) |
Jul 28, 2015 | 4.499 | 4.916 | 4.390 | 4.889 | 1,522,041 | +0.50(+11.37%) |
Jul 27, 2015 | 4.485 | 4.581 | 4.376 | 4.390 | 1,402,060 | -0.46(-9.45%) |
Jul 24, 2015 | 5.169 | 5.176 | 4.841 | 4.848 | 1,141,661 | -0.35(-6.71%) |
Jul 23, 2015 | 5.306 | 5.456 | 5.176 | 5.196 | 792,073 | -0.10(-1.81%) |
Jul 22, 2015 | 5.272 | 5.381 | 5.217 | 5.292 | 891,244 | +0.01(+0.26%) |
Jul 21, 2015 | 5.265 | 5.395 | 5.210 | 5.279 | 978,380 | +0.05(+0.92%) |
Jul 20, 2015 | 5.402 | 5.415 | 5.214 | 5.231 | 634,908 | -0.27(-4.97%) |
Jul 17, 2015 | 5.661 | 5.675 | 5.477 | 5.504 | 808,116 | -0.21(-3.59%) |
Jul 16, 2015 | 5.743 | 5.778 | 5.641 | 5.709 | 425,534 | +0.03(+0.48%) |
Jul 15, 2015 | 5.682 | 5.778 | 5.600 | 5.682 | 543,199 | +0.00(+0.00%) |
Jul 14, 2015 | 5.490 | 5.771 | 5.477 | 5.682 | 610,341 | +0.05(+0.97%) |
Jul 13, 2015 | 5.764 | 5.764 | 5.545 | 5.627 | 587,779 | -0.11(-1.91%) |
Jul 10, 2015 | 5.648 | 5.805 | 5.614 | 5.737 | 680,868 | +0.21(+3.71%) |
Jul 09, 2015 | 5.586 | 5.702 | 5.497 | 5.531 | 334,747 | +0.02(+0.37%) |
Jul 08, 2015 | 5.408 | 5.566 | 5.408 | 5.511 | 414,818 | +0.01(+0.12%) |
Jul 07, 2015 | 5.388 | 5.538 | 5.279 | 5.504 | 705,857 | -0.03(-0.62%) |
Jul 06, 2015 | 5.347 | 5.661 | 5.340 | 5.538 | 536,918 | -0.11(-1.94%) |
Jul 02, 2015 | 5.682 | 5.648 | 5.648 | 5.648 | 359,345 | -0.01(-0.24%) |
Jul 01, 2015 | 5.908 | 5.969 | 5.620 | 5.661 | 697,778 | -0.26(-4.39%) |
Jun 30, 2015 | 5.976 | 6.010 | 5.825 | 5.921 | 626,277 | +0.06(+1.05%) |
Jun 29, 2015 | 5.935 | 5.996 | 5.805 | 5.860 | 595,880 | -0.09(-1.49%) |
Jun 26, 2015 | 5.880 | 6.072 | 5.846 | 5.949 | 473,451 | +0.22(+3.82%) |
Jun 25, 2015 | 5.784 | 5.784 | 5.648 | 5.730 | 261,103 | -0.06(-1.06%) |
Jun 24, 2015 | 5.723 | 5.867 | 5.696 | 5.791 | 386,286 | +0.06(+1.07%) |
Jun 23, 2015 | 5.648 | 5.757 | 5.627 | 5.730 | 817,725 | +0.18(+3.33%) |
Jun 22, 2015 | 5.415 | 5.641 | 5.162 | 5.545 | 1,047,580 | +0.05(+1.00%) |
Jun 19, 2015 | 5.908 | 5.914 | 5.477 | 5.490 | 1,164,202 | -0.70(-11.27%) |
Jun 18, 2015 | 6.065 | 6.222 | 6.017 | 6.188 | 426,509 | +0.15(+2.49%) |
Jun 17, 2015 | 6.161 | 6.215 | 5.942 | 6.037 | 671,598 | -0.18(-2.97%) |
Jun 16, 2015 | 6.147 | 6.270 | 6.051 | 6.222 | 588,389 | +0.07(+1.11%) |
Jun 15, 2015 | 6.096 | 6.263 | 6.072 | 6.154 | 589,009 | -0.02(-0.33%) |
Jun 12, 2015 | 6.161 | 6.229 | 6.024 | 6.174 | 493,044 | -0.03(-0.55%) |
Jun 11, 2015 | 6.113 | 6.222 | 6.068 | 6.208 | 589,348 | +0.14(+2.37%) |
Jun 10, 2015 | 6.126 | 6.284 | 6.031 | 6.065 | 437,428 | +0.10(+1.60%) |
Jun 09, 2015 | 5.846 | 6.024 | 5.846 | 5.969 | 524,271 | +0.23(+3.93%) |
Jun 08, 2015 | 5.832 | 5.846 | 5.686 | 5.743 | 421,472 | +0.03(+0.60%) |
Jun 05, 2015 | 5.764 | 5.791 | 5.634 | 5.709 | 524,278 | -0.13(-2.22%) |
Jun 04, 2015 | 5.955 | 5.976 | 5.815 | 5.839 | 325,110 | -0.15(-2.51%) |
Jun 03, 2015 | 5.901 | 6.003 | 5.798 | 5.990 | 657,498 | +0.05(+0.92%) |
Jun 02, 2015 | 5.600 | 5.969 | 5.600 | 5.935 | 1,347,659 | +0.44(+7.96%) |
Jun 01, 2015 | 5.552 | 5.573 | 5.470 | 5.497 | 614,017 | -0.05(-0.99%) |
May 29, 2015 | 5.614 | 5.675 | 5.473 | 5.552 | 656,606 | -0.08(-1.46%) |
May 28, 2015 | 5.709 | 5.709 | 5.552 | 5.634 | 426,440 | -0.18(-3.17%) |
May 27, 2015 | 5.593 | 5.832 | 5.525 | 5.819 | 968,245 | +0.18(+3.28%) |
May 26, 2015 | 5.853 | 5.853 | 5.607 | 5.634 | 675,709 | -0.21(-3.51%) |
May 22, 2015 | 6.195 | 5.839 | 5.839 | 5.839 | 960,156 | -0.37(-5.95%) |
May 21, 2015 | 6.366 | 6.379 | 6.120 | 6.208 | 874,435 | -0.29(-4.42%) |
May 20, 2015 | 6.461 | 6.561 | 6.243 | 6.496 | 1,134,315 | +0.04(+0.64%) |
May 19, 2015 | 6.407 | 6.537 | 6.338 | 6.455 | 584,997 | +0.06(+0.96%) |
May 18, 2015 | 6.653 | 6.660 | 6.352 | 6.393 | 959,060 | -0.29(-4.30%) |
May 15, 2015 | 6.790 | 6.872 | 6.646 | 6.680 | 577,452 | -0.13(-1.91%) |
May 14, 2015 | 6.885 | 7.056 | 6.721 | 6.810 | 918,801 | +0.13(+1.94%) |
May 13, 2015 | 6.708 | 6.769 | 6.557 | 6.680 | 835,305 | +0.05(+0.83%) |
May 12, 2015 | 6.550 | 6.831 | 6.502 | 6.625 | 1,289,463 | +0.24(+3.75%) |
May 11, 2015 | 6.899 | 6.954 | 6.352 | 6.386 | 1,673,270 | -0.47(-6.88%) |
May 08, 2015 | 6.290 | 6.878 | 6.290 | 6.858 | 1,639,178 | +0.75(+12.19%) |
May 07, 2015 | 6.167 | 6.174 | 5.908 | 6.113 | 1,275,625 | -0.07(-1.11%) |
May 06, 2015 | 5.969 | 6.311 | 5.969 | 6.181 | 1,373,646 | +0.18(+3.08%) |
May 05, 2015 | 6.236 | 6.325 | 5.969 | 5.996 | 1,461,828 | -0.21(-3.31%) |
May 04, 2015 | 5.743 | 6.253 | 5.730 | 6.202 | 1,676,688 | +0.52(+9.15%) |