Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.578 | 5.641 | 5.562 | 5.601 | 16,046,353 | +0.02(+0.28%) |
Jul 30, 2015 | 5.419 | 5.601 | 5.411 | 5.586 | 31,369,012 | +0.35(+6.68%) |
Jul 29, 2015 | 5.220 | 5.276 | 5.188 | 5.236 | 14,295,417 | -0.02(-0.45%) |
Jul 28, 2015 | 5.260 | 5.276 | 5.204 | 5.260 | 15,154,282 | -0.03(-0.60%) |
Jul 27, 2015 | 5.331 | 5.355 | 5.284 | 5.292 | 8,550,901 | -0.06(-1.19%) |
Jul 24, 2015 | 5.458 | 5.458 | 5.331 | 5.355 | 12,110,128 | +0.02(+0.30%) |
Jul 23, 2015 | 5.339 | 5.371 | 5.319 | 5.339 | 14,214,701 | +0.02(+0.45%) |
Jul 22, 2015 | 5.331 | 5.347 | 5.292 | 5.315 | 10,444,177 | -0.05(-0.89%) |
Jul 21, 2015 | 5.363 | 5.395 | 5.339 | 5.363 | 11,508,971 | -0.02(-0.44%) |
Jul 20, 2015 | 5.427 | 5.435 | 5.387 | 5.387 | 12,254,196 | -0.01(-0.15%) |
Jul 17, 2015 | 5.435 | 5.442 | 5.371 | 5.395 | 17,020,880 | +0.09(+1.65%) |
Jul 16, 2015 | 5.355 | 5.379 | 5.276 | 5.307 | 15,365,634 | +0.02(+0.45%) |
Jul 15, 2015 | 5.331 | 5.347 | 5.260 | 5.284 | 13,116,752 | -0.06(-1.19%) |
Jul 14, 2015 | 5.299 | 5.355 | 5.284 | 5.347 | 24,912,198 | +0.02(+0.30%) |
Jul 13, 2015 | 5.331 | 5.379 | 5.315 | 5.331 | 18,701,638 | +0.01(+0.15%) |
Jul 10, 2015 | 5.411 | 5.411 | 5.276 | 5.323 | 24,657,436 | +0.20(+3.88%) |
Jul 09, 2015 | 5.188 | 5.204 | 5.125 | 5.125 | 22,266,160 | +0.10(+2.06%) |
Jul 08, 2015 | 5.069 | 5.109 | 5.013 | 5.021 | 21,252,598 | -0.17(-3.22%) |
Jul 07, 2015 | 5.089 | 5.204 | 4.974 | 5.188 | 36,866,852 | +0.04(+0.77%) |
Jul 06, 2015 | 5.168 | 5.292 | 5.125 | 5.149 | 21,041,100 | -0.20(-3.71%) |
Jul 02, 2015 | 5.435 | 5.347 | 5.347 | 5.347 | 11,784,909 | -0.09(-1.61%) |
Jul 01, 2015 | 5.538 | 5.546 | 5.411 | 5.435 | 15,383,507 | -0.01(-0.15%) |
Jun 30, 2015 | 5.490 | 5.498 | 5.355 | 5.442 | 25,992,574 | -0.05(-0.87%) |
Jun 29, 2015 | 5.506 | 5.546 | 5.466 | 5.490 | 19,578,704 | -0.25(-4.43%) |
Jun 26, 2015 | 5.752 | 5.768 | 5.705 | 5.744 | 20,609,158 | -0.01(-0.14%) |
Jun 25, 2015 | 5.713 | 5.748 | 5.665 | 5.752 | 18,170,820 | +0.01(+0.14%) |
Jun 24, 2015 | 5.760 | 5.800 | 5.736 | 5.744 | 8,076,415 | -0.08(-1.36%) |
Jun 23, 2015 | 5.832 | 5.840 | 5.792 | 5.824 | 11,961,035 | +0.02(+0.41%) |
Jun 22, 2015 | 5.832 | 5.864 | 5.784 | 5.800 | 11,686,128 | +0.09(+1.53%) |
Jun 19, 2015 | 5.784 | 5.808 | 5.689 | 5.713 | 7,686,415 | -0.06(-1.10%) |
Jun 18, 2015 | 5.633 | 5.872 | 5.626 | 5.776 | 28,328,714 | +0.12(+2.11%) |
Jun 17, 2015 | 5.625 | 5.689 | 5.609 | 5.657 | 10,347,406 | -0.02(-0.28%) |
Jun 16, 2015 | 5.673 | 5.721 | 5.633 | 5.673 | 11,605,540 | +0.10(+1.85%) |
Jun 15, 2015 | 5.538 | 5.562 | 5.514 | 5.570 | 16,794,316 | -0.10(-1.68%) |
Jun 12, 2015 | 5.649 | 5.721 | 5.641 | 5.665 | 8,850,231 | -0.07(-1.25%) |
Jun 11, 2015 | 5.744 | 5.768 | 5.697 | 5.736 | 10,583,972 | -0.02(-0.28%) |
Jun 10, 2015 | 5.736 | 5.776 | 5.705 | 5.752 | 9,896,602 | +0.07(+1.26%) |
Jun 09, 2015 | 5.657 | 5.721 | 5.641 | 5.681 | 10,171,174 | +0.00(+0.00%) |
Jun 08, 2015 | 5.649 | 5.681 | 5.617 | 5.681 | 11,146,667 | +0.02(+0.42%) |
Jun 05, 2015 | 5.689 | 5.717 | 5.673 | 5.657 | 13,950,871 | -0.17(-3.00%) |
Jun 04, 2015 | 5.864 | 5.943 | 5.824 | 5.832 | 19,913,958 | -0.02(-0.27%) |
Jun 03, 2015 | 5.872 | 5.887 | 5.816 | 5.848 | 13,345,319 | +0.02(+0.41%) |
Jun 02, 2015 | 5.864 | 5.864 | 5.800 | 5.824 | 18,161,374 | +0.06(+0.96%) |
Jun 01, 2015 | 5.824 | 5.826 | 5.736 | 5.768 | 11,132,434 | -0.02(-0.41%) |
May 29, 2015 | 5.872 | 5.887 | 5.752 | 5.792 | 13,610,206 | -0.07(-1.22%) |
May 28, 2015 | 5.800 | 5.872 | 5.792 | 5.864 | 12,314,586 | +0.02(+0.41%) |
May 27, 2015 | 5.776 | 5.864 | 5.752 | 5.840 | 15,221,119 | +0.14(+2.37%) |
May 26, 2015 | 5.713 | 5.729 | 5.641 | 5.705 | 19,909,680 | -0.03(-0.55%) |
May 22, 2015 | 5.760 | 5.736 | 5.736 | 5.736 | 12,847,053 | -0.10(-1.63%) |
May 21, 2015 | 5.756 | 5.899 | 5.752 | 5.832 | 31,104,140 | +0.17(+2.95%) |
May 20, 2015 | 5.601 | 5.701 | 5.578 | 5.665 | 26,573,818 | +0.12(+2.15%) |
May 19, 2015 | 5.546 | 5.578 | 5.522 | 5.546 | 15,383,999 | +0.02(+0.29%) |
May 18, 2015 | 5.427 | 5.586 | 5.403 | 5.530 | 30,538,930 | +0.05(+0.87%) |
May 15, 2015 | 5.458 | 5.502 | 5.435 | 5.482 | 14,193,856 | -0.06(-1.15%) |
May 14, 2015 | 5.498 | 5.562 | 5.450 | 5.546 | 17,868,618 | +0.09(+1.60%) |
May 13, 2015 | 5.538 | 5.546 | 5.435 | 5.458 | 20,049,110 | +0.04(+0.73%) |
May 12, 2015 | 5.466 | 5.474 | 5.419 | 5.419 | 14,162,984 | -0.06(-1.02%) |
May 11, 2015 | 5.546 | 5.568 | 5.450 | 5.474 | 18,240,308 | -0.03(-0.58%) |
May 08, 2015 | 5.470 | 5.554 | 5.450 | 5.506 | 57,010,040 | +0.17(+3.12%) |
May 07, 2015 | 5.292 | 5.411 | 5.244 | 5.339 | 66,774,232 | +0.19(+3.70%) |
May 06, 2015 | 5.228 | 5.232 | 5.069 | 5.149 | 65,509,944 | +0.08(+1.57%) |
May 05, 2015 | 5.101 | 5.117 | 5.006 | 5.069 | 41,421,196 | -0.00(-0.02%) |
May 04, 2015 | 5.132 | 5.132 | 5.054 | 5.070 | 44,659,456 | +0.03(+0.62%) |