Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.470 | 6.370 | 5.425 | 6.210 | 720,538 | +0.49(+8.57%) |
Jul 30, 2015 | 4.800 | 5.800 | 4.770 | 5.720 | 655,678 | +1.08(+23.28%) |
Jul 29, 2015 | 4.890 | 5.020 | 4.620 | 4.640 | 339,868 | -0.25(-5.11%) |
Jul 28, 2015 | 5.210 | 5.270 | 4.870 | 4.890 | 244,763 | -0.29(-5.60%) |
Jul 27, 2015 | 5.280 | 5.280 | 5.100 | 5.180 | 90,107 | -0.12(-2.26%) |
Jul 24, 2015 | 5.330 | 5.510 | 5.230 | 5.300 | 210,223 | -0.06(-1.12%) |
Jul 23, 2015 | 5.660 | 5.670 | 5.330 | 5.360 | 150,336 | -0.27(-4.80%) |
Jul 22, 2015 | 5.310 | 5.740 | 5.290 | 5.630 | 165,517 | +0.32(+6.03%) |
Jul 21, 2015 | 5.460 | 5.470 | 5.290 | 5.310 | 113,148 | -0.12(-2.21%) |
Jul 20, 2015 | 5.800 | 5.800 | 5.400 | 5.430 | 184,117 | -0.35(-6.06%) |
Jul 17, 2015 | 5.860 | 5.890 | 5.690 | 5.780 | 167,785 | -0.05(-0.86%) |
Jul 16, 2015 | 5.650 | 5.980 | 5.640 | 5.830 | 300,377 | +0.21(+3.74%) |
Jul 15, 2015 | 5.530 | 5.650 | 5.490 | 5.620 | 114,870 | +0.12(+2.18%) |
Jul 14, 2015 | 5.390 | 5.520 | 5.360 | 5.500 | 225,146 | +0.14(+2.61%) |
Jul 13, 2015 | 5.030 | 5.500 | 5.030 | 5.360 | 165,132 | +0.39(+7.85%) |
Jul 10, 2015 | 4.890 | 5.030 | 4.870 | 4.970 | 155,241 | +0.11(+2.26%) |
Jul 09, 2015 | 4.860 | 4.970 | 4.830 | 4.860 | 177,254 | +0.06(+1.25%) |
Jul 08, 2015 | 4.990 | 4.990 | 4.770 | 4.800 | 154,407 | -0.19(-3.81%) |
Jul 07, 2015 | 4.950 | 5.020 | 4.720 | 4.990 | 163,565 | +0.03(+0.60%) |
Jul 06, 2015 | 4.910 | 5.130 | 4.860 | 4.960 | 203,170 | -0.03(-0.60%) |
Jul 02, 2015 | 5.150 | 4.990 | 4.990 | 4.990 | 152,100 | -0.21(-4.04%) |
Jul 01, 2015 | 5.410 | 5.540 | 5.130 | 5.200 | 209,716 | -0.16(-2.99%) |
Jun 30, 2015 | 4.970 | 5.380 | 4.940 | 5.360 | 289,175 | +0.40(+8.06%) |
Jun 29, 2015 | 5.420 | 5.475 | 4.910 | 4.960 | 248,013 | -0.46(-8.49%) |
Jun 26, 2015 | 5.440 | 5.550 | 5.361 | 5.420 | 266,911 | +0.02(+0.37%) |
Jun 25, 2015 | 5.380 | 5.440 | 5.270 | 5.400 | 286,126 | +0.04(+0.75%) |
Jun 24, 2015 | 5.500 | 5.600 | 5.350 | 5.360 | 141,204 | -0.15(-2.72%) |
Jun 23, 2015 | 5.500 | 5.550 | 5.480 | 5.510 | 109,863 | +0.01(+0.18%) |
Jun 22, 2015 | 5.500 | 5.580 | 5.460 | 5.500 | 118,670 | +0.01(+0.18%) |
Jun 19, 2015 | 5.450 | 5.530 | 5.420 | 5.490 | 305,415 | +0.02(+0.37%) |
Jun 18, 2015 | 5.440 | 5.526 | 5.420 | 5.470 | 234,969 | +0.07(+1.30%) |
Jun 17, 2015 | 5.360 | 5.500 | 5.330 | 5.400 | 160,999 | +0.05(+0.93%) |
Jun 16, 2015 | 5.320 | 5.400 | 5.310 | 5.350 | 208,271 | +0.00(+0.00%) |
Jun 15, 2015 | 5.440 | 5.490 | 5.310 | 5.350 | 206,678 | -0.17(-3.08%) |
Jun 12, 2015 | 5.480 | 5.720 | 5.460 | 5.520 | 232,371 | +0.05(+0.91%) |
Jun 11, 2015 | 5.300 | 5.470 | 5.300 | 5.470 | 99,348 | +0.18(+3.40%) |
Jun 10, 2015 | 5.470 | 5.590 | 5.260 | 5.290 | 308,630 | -0.19(-3.47%) |
Jun 09, 2015 | 5.680 | 5.730 | 5.460 | 5.480 | 135,774 | -0.22(-3.86%) |
Jun 08, 2015 | 5.780 | 5.850 | 5.660 | 5.700 | 271,290 | -0.08(-1.38%) |
Jun 05, 2015 | 5.350 | 5.870 | 5.350 | 5.780 | 291,457 | +0.43(+8.04%) |
Jun 04, 2015 | 5.280 | 5.440 | 5.230 | 5.350 | 198,976 | +0.03(+0.56%) |
Jun 03, 2015 | 5.360 | 5.430 | 5.240 | 5.320 | 217,643 | -0.02(-0.37%) |
Jun 02, 2015 | 5.270 | 5.390 | 5.190 | 5.340 | 208,747 | +0.00(+0.00%) |
Jun 01, 2015 | 5.670 | 5.670 | 5.310 | 5.340 | 345,240 | -0.33(-5.82%) |
May 29, 2015 | 5.570 | 5.840 | 5.530 | 5.670 | 483,095 | +0.09(+1.61%) |
May 28, 2015 | 5.500 | 5.620 | 5.420 | 5.580 | 177,989 | +0.03(+0.54%) |
May 27, 2015 | 5.530 | 5.650 | 5.440 | 5.550 | 198,251 | +0.05(+0.91%) |
May 26, 2015 | 5.420 | 5.530 | 5.321 | 5.500 | 185,069 | +0.05(+0.92%) |
May 22, 2015 | 5.380 | 5.450 | 5.450 | 5.450 | 204,900 | +0.07(+1.30%) |
May 21, 2015 | 5.340 | 5.445 | 5.290 | 5.380 | 131,668 | +0.03(+0.56%) |
May 20, 2015 | 5.480 | 5.490 | 5.320 | 5.350 | 122,240 | -0.12(-2.19%) |
May 19, 2015 | 5.400 | 5.550 | 5.360 | 5.470 | 262,691 | +0.12(+2.24%) |
May 18, 2015 | 5.170 | 5.390 | 5.130 | 5.350 | 274,775 | +0.19(+3.68%) |
May 15, 2015 | 5.120 | 5.290 | 5.030 | 5.160 | 197,494 | +0.05(+0.98%) |
May 14, 2015 | 5.040 | 5.220 | 5.030 | 5.110 | 345,331 | +0.12(+2.40%) |
May 13, 2015 | 4.980 | 5.180 | 4.930 | 4.990 | 185,760 | +0.03(+0.60%) |
May 12, 2015 | 5.020 | 5.030 | 4.875 | 4.960 | 265,742 | -0.07(-1.39%) |
May 11, 2015 | 5.130 | 5.150 | 4.910 | 5.030 | 348,509 | -0.12(-2.33%) |
May 08, 2015 | 5.290 | 5.290 | 5.090 | 5.150 | 313,925 | -0.07(-1.34%) |
May 07, 2015 | 5.300 | 5.410 | 5.170 | 5.220 | 333,244 | -0.12(-2.25%) |
May 06, 2015 | 5.440 | 5.580 | 5.280 | 5.340 | 233,178 | -0.11(-2.02%) |
May 05, 2015 | 5.530 | 5.570 | 5.350 | 5.450 | 422,561 | -0.08(-1.45%) |
May 04, 2015 | 5.640 | 5.720 | 5.480 | 5.530 | 457,897 | -0.08(-1.43%) |