Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.050 | 5.150 | 5.050 | 5.150 | 2,700 | -0.02(-0.39%) |
Jul 30, 2015 | 5.070 | 5.180 | 5.020 | 5.170 | 10,208 | +0.09(+1.77%) |
Jul 29, 2015 | 5.050 | 5.180 | 5.050 | 5.080 | 2,203 | -0.02(-0.39%) |
Jul 28, 2015 | 5.099 | 5.150 | 5.050 | 5.100 | 1,800 | +0.04(+0.79%) |
Jul 27, 2015 | 5.050 | 5.060 | 5.050 | 5.060 | 400 | +0.01(+0.20%) |
Jul 24, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 2,257 | +0.00(+0.00%) |
Jul 23, 2015 | 5.110 | 5.110 | 5.050 | 5.050 | 6,110 | -0.08(-1.50%) |
Jul 22, 2015 | 5.050 | 5.127 | 5.050 | 5.127 | 415 | +0.02(+0.33%) |
Jul 21, 2015 | 5.170 | 5.260 | 5.050 | 5.110 | 2,350 | -0.07(-1.35%) |
Jul 20, 2015 | 5.170 | 5.180 | 5.170 | 5.180 | 200 | +0.01(+0.17%) |
Jul 17, 2015 | 5.170 | 5.250 | 5.170 | 5.171 | 397 | +0.01(+0.21%) |
Jul 16, 2015 | 5.190 | 5.190 | 5.160 | 5.160 | 1,170 | -0.07(-1.34%) |
Jul 15, 2015 | 5.140 | 5.238 | 5.140 | 5.230 | 890 | +0.07(+1.36%) |
Jul 14, 2015 | 5.200 | 5.200 | 5.160 | 5.160 | 2,716 | -0.06(-1.15%) |
Jul 13, 2015 | 5.250 | 5.250 | 5.200 | 5.220 | 884 | +0.01(+0.19%) |
Jul 10, 2015 | 5.330 | 5.350 | 5.210 | 5.210 | 1,200 | -0.03(-0.57%) |
Jul 09, 2015 | 5.050 | 5.250 | 5.050 | 5.240 | 5,148 | +0.20(+3.97%) |
Jul 08, 2015 | 5.080 | 5.100 | 5.036 | 5.040 | 1,637 | -0.08(-1.56%) |
Jul 07, 2015 | 5.010 | 5.130 | 5.010 | 5.120 | 4,878 | +0.02(+0.39%) |
Jul 06, 2015 | 5.050 | 5.100 | 5.000 | 5.100 | 832 | +0.05(+0.99%) |
Jul 02, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 1,100 | +0.00(+0.00%) |
Jul 01, 2015 | 5.100 | 5.100 | 5.050 | 5.050 | 3,130 | -0.05(-0.98%) |
Jun 30, 2015 | 5.050 | 5.100 | 5.050 | 5.100 | 2,900 | -0.02(-0.39%) |
Jun 26, 2015 | 5.050 | 5.120 | 5.120 | 5.120 | 4,000 | +0.06(+1.19%) |
Jun 25, 2015 | 5.000 | 5.064 | 5.000 | 5.060 | 2,632 | +0.03(+0.60%) |
Jun 24, 2015 | 5.030 | 5.030 | 5.030 | 5.030 | 166 | -0.08(-1.55%) |
Jun 23, 2015 | 5.080 | 5.110 | 5.020 | 5.109 | 1,708 | +0.03(+0.57%) |
Jun 22, 2015 | 5.000 | 5.080 | 5.000 | 5.080 | 1,654 | +0.01(+0.20%) |
Jun 19, 2015 | 4.990 | 5.090 | 4.990 | 5.070 | 1,855 | +0.01(+0.20%) |
Jun 18, 2015 | 5.060 | 5.060 | 5.060 | 5.060 | 118 | -0.10(-1.94%) |
Jun 17, 2015 | 5.070 | 5.170 | 5.070 | 5.160 | 1,807 | +0.09(+1.74%) |
Jun 16, 2015 | 5.070 | 5.080 | 5.040 | 5.072 | 7,539 | -0.03(-0.55%) |
Jun 15, 2015 | 5.200 | 5.240 | 5.100 | 5.100 | 2,971 | -0.05(-0.97%) |
Jun 11, 2015 | 5.100 | 5.150 | 5.150 | 5.150 | 12,800 | +0.06(+1.18%) |
Jun 10, 2015 | 5.100 | 5.122 | 5.050 | 5.090 | 13,356 | +0.07(+1.39%) |
Jun 05, 2015 | 5.020 | 5.050 | 5.020 | 5.020 | 112 | -0.07(-1.38%) |
Jun 04, 2015 | 5.140 | 5.140 | 5.060 | 5.090 | 6,737 | +0.00(+0.00%) |
Jun 02, 2015 | 5.070 | 5.170 | 5.070 | 5.090 | 65 | -0.05(-0.93%) |
Jun 01, 2015 | 5.138 | 5.138 | 5.138 | 5.138 | 341 | +0.05(+0.94%) |
May 29, 2015 | 5.090 | 5.090 | 5.090 | 5.090 | 4,011 | -0.05(-0.97%) |
May 28, 2015 | 5.100 | 5.140 | 5.100 | 5.140 | 1,427 | -0.02(-0.39%) |
May 27, 2015 | 5.240 | 5.240 | 5.130 | 5.160 | 363 | +0.06(+1.18%) |
May 26, 2015 | 5.130 | 5.130 | 5.100 | 5.100 | 3,800 | -0.05(-0.97%) |
May 22, 2015 | 5.280 | 5.150 | 5.150 | 5.150 | 2,300 | -0.02(-0.39%) |
May 21, 2015 | 5.050 | 5.240 | 5.050 | 5.170 | 3,309 | +0.04(+0.78%) |
May 20, 2015 | 5.100 | 5.200 | 5.100 | 5.130 | 7,970 | -0.07(-1.35%) |
May 19, 2015 | 5.210 | 5.210 | 5.200 | 5.200 | 702 | +0.03(+0.58%) |
May 18, 2015 | 5.110 | 5.230 | 5.250 | 5.170 | 7,293 | -0.08(-1.52%) |
May 15, 2015 | 5.230 | 5.250 | 5.230 | 5.250 | 601 | +0.02(+0.38%) |
May 14, 2015 | 5.230 | 5.230 | 5.230 | 5.230 | 1,100 | +0.02(+0.38%) |
May 13, 2015 | 5.230 | 5.230 | 5.210 | 5.210 | 3,836 | +0.01(+0.19%) |
May 12, 2015 | 5.140 | 5.200 | 5.140 | 5.200 | 7,102 | +0.06(+1.17%) |
May 08, 2015 | 5.230 | 5.140 | 5.140 | 5.140 | 11,600 | -0.04(-0.77%) |
May 07, 2015 | 5.219 | 5.220 | 5.180 | 5.180 | 6,916 | -0.08(-1.52%) |
May 06, 2015 | 5.064 | 5.260 | 5.064 | 5.260 | 1,988 | +0.21(+4.16%) |
May 05, 2015 | 5.050 | 5.140 | 5.050 | 5.050 | 10,264 | -0.10(-1.94%) |
May 04, 2015 | 5.150 | 5.150 | 5.122 | 5.150 | 3,003 | -0.01(-0.19%) |