Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.050 | 5.050 | 5.050 | 0 | +0.06(+1.20%) | |
Jul 30, 2015 | 4.950 | 5.020 | 4.950 | 4.990 | 169,574 | +0.01(+0.20%) |
Jul 29, 2015 | 4.950 | 5.110 | 4.950 | 4.980 | 696,812 | +0.04(+0.81%) |
Jul 28, 2015 | 5.010 | 5.020 | 4.820 | 4.940 | 251,581 | -0.07(-1.40%) |
Jul 27, 2015 | 5.230 | 5.240 | 4.980 | 5.010 | 191,822 | -0.23(-4.39%) |
Jul 24, 2015 | 5.310 | 5.320 | 5.240 | 5.240 | 79,359 | -0.09(-1.69%) |
Jul 23, 2015 | 5.330 | 5.370 | 5.290 | 5.330 | 39,343 | -0.03(-0.56%) |
Jul 22, 2015 | 5.270 | 5.370 | 5.270 | 5.360 | 137,641 | +0.04(+0.75%) |
Jul 21, 2015 | 5.300 | 5.340 | 5.300 | 5.320 | 84,048 | +0.00(+0.00%) |
Jul 20, 2015 | 5.320 | 5.320 | 5.280 | 5.320 | 54,529 | -0.01(-0.19%) |
Jul 17, 2015 | 5.300 | 5.330 | 5.280 | 5.330 | 95,711 | +0.00(+0.00%) |
Jul 16, 2015 | 5.300 | 5.370 | 5.280 | 5.330 | 153,644 | +0.02(+0.38%) |
Jul 15, 2015 | 5.290 | 5.390 | 5.290 | 5.310 | 144,803 | -0.01(-0.19%) |
Jul 14, 2015 | 5.450 | 5.450 | 5.310 | 5.320 | 109,043 | -0.08(-1.48%) |
Jul 13, 2015 | 5.440 | 5.510 | 5.360 | 5.400 | 96,639 | -0.09(-1.64%) |
Jul 10, 2015 | 5.360 | 5.510 | 5.340 | 5.490 | 167,048 | +0.14(+2.62%) |
Jul 09, 2015 | 5.300 | 5.360 | 5.250 | 5.350 | 182,775 | +0.01(+0.19%) |
Jul 08, 2015 | 5.360 | 5.390 | 5.250 | 5.340 | 119,367 | -0.04(-0.74%) |
Jul 07, 2015 | 5.250 | 5.380 | 5.220 | 5.380 | 224,852 | +0.09(+1.70%) |
Jul 06, 2015 | 5.230 | 5.300 | 5.230 | 5.290 | 31,709 | +0.02(+0.38%) |
Jul 03, 2015 | 5.320 | 5.320 | 5.250 | 5.270 | 14,045 | -0.08(-1.50%) |
Jul 02, 2015 | 5.240 | 5.350 | 5.220 | 5.350 | 85,570 | +0.12(+2.29%) |
Jun 30, 2015 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) | |
Jun 29, 2015 | 5.290 | 5.300 | 5.210 | 5.230 | 429,049 | -0.08(-1.51%) |
Jun 26, 2015 | 5.260 | 5.330 | 5.210 | 5.310 | 86,671 | +0.05(+0.95%) |
Jun 25, 2015 | 5.320 | 5.320 | 5.250 | 5.260 | 75,714 | -0.04(-0.75%) |
Jun 24, 2015 | 5.280 | 5.340 | 5.280 | 5.300 | 46,386 | -0.02(-0.38%) |
Jun 23, 2015 | 5.250 | 5.340 | 5.240 | 5.320 | 188,544 | +0.05(+0.95%) |
Jun 22, 2015 | 5.230 | 5.290 | 5.230 | 5.270 | 39,639 | -0.05(-0.94%) |
Jun 19, 2015 | 5.260 | 5.330 | 5.160 | 5.320 | 171,340 | +0.03(+0.57%) |
Jun 18, 2015 | 5.290 | 5.320 | 5.140 | 5.290 | 111,229 | +0.00(+0.00%) |
Jun 17, 2015 | 5.310 | 5.390 | 5.280 | 5.290 | 29,397 | -0.04(-0.75%) |
Jun 16, 2015 | 5.290 | 5.410 | 5.260 | 5.330 | 111,025 | +0.05(+0.95%) |
Jun 15, 2015 | 5.320 | 5.330 | 5.260 | 5.280 | 70,820 | -0.10(-1.86%) |
Jun 12, 2015 | 5.280 | 5.400 | 5.230 | 5.380 | 90,094 | +0.11(+2.09%) |
Jun 11, 2015 | 5.330 | 5.340 | 5.250 | 5.270 | 81,540 | -0.09(-1.68%) |
Jun 10, 2015 | 5.290 | 5.370 | 5.250 | 5.360 | 93,902 | +0.06(+1.13%) |
Jun 09, 2015 | 5.250 | 5.320 | 5.250 | 5.300 | 47,433 | +0.01(+0.19%) |
Jun 08, 2015 | 5.310 | 5.320 | 5.240 | 5.290 | 106,996 | -0.06(-1.12%) |
Jun 05, 2015 | 5.310 | 5.400 | 5.300 | 5.350 | 77,462 | -0.02(-0.37%) |
Jun 04, 2015 | 5.300 | 5.380 | 5.260 | 5.370 | 93,515 | +0.07(+1.32%) |
Jun 03, 2015 | 5.370 | 5.410 | 5.300 | 5.300 | 115,732 | -0.09(-1.67%) |
Jun 02, 2015 | 5.300 | 5.450 | 5.240 | 5.390 | 173,016 | +0.04(+0.75%) |
Jun 01, 2015 | 5.390 | 5.500 | 5.340 | 5.350 | 90,089 | -0.02(-0.37%) |
May 29, 2015 | 5.330 | 5.400 | 5.330 | 5.370 | 53,950 | -0.02(-0.37%) |
May 28, 2015 | 5.410 | 5.410 | 5.350 | 5.390 | 18,366 | +0.00(+0.00%) |
May 27, 2015 | 5.360 | 5.450 | 5.360 | 5.390 | 40,361 | +0.03(+0.56%) |
May 26, 2015 | 5.370 | 5.370 | 5.350 | 5.360 | 54,666 | -0.02(-0.37%) |
May 25, 2015 | 5.360 | 5.380 | 5.360 | 5.380 | 15,959 | +0.00(+0.00%) |
May 22, 2015 | 5.410 | 5.410 | 5.350 | 5.380 | 44,785 | +0.00(+0.00%) |
May 21, 2015 | 5.430 | 5.430 | 5.350 | 5.380 | 31,053 | -0.07(-1.28%) |
May 20, 2015 | 5.490 | 5.500 | 5.410 | 5.450 | 26,265 | -0.06(-1.09%) |
May 19, 2015 | 5.490 | 5.550 | 5.490 | 5.510 | 256,481 | +0.02(+0.36%) |
May 15, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.04(-0.72%) | |
May 14, 2015 | 5.500 | 5.550 | 5.470 | 5.530 | 68,904 | +0.03(+0.55%) |
May 13, 2015 | 5.260 | 5.500 | 5.260 | 5.500 | 105,705 | +0.14(+2.61%) |
May 12, 2015 | 5.320 | 5.420 | 5.310 | 5.360 | 241,762 | +0.05(+0.94%) |
May 11, 2015 | 5.330 | 5.340 | 5.240 | 5.310 | 33,660 | -0.03(-0.56%) |
May 08, 2015 | 5.390 | 5.390 | 5.220 | 5.340 | 135,431 | -0.07(-1.29%) |
May 07, 2015 | 5.320 | 5.440 | 5.320 | 5.410 | 95,840 | +0.09(+1.69%) |
May 06, 2015 | 5.470 | 5.470 | 5.300 | 5.320 | 643,546 | -0.16(-2.92%) |
May 05, 2015 | 5.460 | 5.500 | 5.460 | 5.480 | 57,612 | -0.01(-0.18%) |
May 04, 2015 | 5.540 | 5.550 | 5.480 | 5.490 | 52,997 | -0.06(-1.08%) |