Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.700 | 6.120 | 5.700 | 6.050 | 7,680 | +0.17(+2.89%) |
Jul 30, 2015 | 5.999 | 6.000 | 5.830 | 5.880 | 4,174 | -0.42(-6.67%) |
Jul 29, 2015 | 5.700 | 6.350 | 5.700 | 6.300 | 12,618 | +0.56(+9.76%) |
Jul 28, 2015 | 5.550 | 5.820 | 5.550 | 5.740 | 2,226 | +0.02(+0.35%) |
Jul 27, 2015 | 5.750 | 6.000 | 5.640 | 5.720 | 6,009 | -0.13(-2.22%) |
Jul 24, 2015 | 6.140 | 6.140 | 5.750 | 5.850 | 6,775 | +0.00(+0.00%) |
Jul 23, 2015 | 6.120 | 6.120 | 5.770 | 5.850 | 14,913 | +0.00(+0.00%) |
Jul 22, 2015 | 5.800 | 6.226 | 5.690 | 5.850 | 8,669 | -0.25(-4.10%) |
Jul 21, 2015 | 5.540 | 6.100 | 5.540 | 6.100 | 8,776 | +0.59(+10.71%) |
Jul 20, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 466 | -0.19(-3.33%) |
Jul 17, 2015 | 5.500 | 5.780 | 5.500 | 5.700 | 1,320 | +0.17(+3.07%) |
Jul 16, 2015 | 5.770 | 5.770 | 5.510 | 5.530 | 5,995 | -0.24(-4.16%) |
Jul 15, 2015 | 5.770 | 5.770 | 5.770 | 5.770 | 500 | -0.44(-7.09%) |
Jul 13, 2015 | 6.300 | 6.210 | 6.210 | 6.210 | 3 | +0.00(+0.00%) |
Jul 10, 2015 | 6.205 | 6.210 | 6.205 | 6.210 | 897 | +0.16(+2.64%) |
Jul 09, 2015 | 6.050 | 6.050 | 6.030 | 6.050 | 1,844 | +0.00(+0.00%) |
Jul 08, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 1,049 | -0.05(-0.82%) |
Jul 07, 2015 | 6.000 | 6.100 | 6.000 | 6.100 | 2,359 | +0.28(+4.81%) |
Jul 06, 2015 | 5.540 | 6.210 | 5.540 | 5.820 | 16,446 | -0.14(-2.35%) |
Jul 02, 2015 | 5.800 | 5.960 | 5.960 | 5.960 | 700 | +0.41(+7.39%) |
Jul 01, 2015 | 5.770 | 6.050 | 5.550 | 5.550 | 2,723 | +0.03(+0.54%) |
Jun 30, 2015 | 6.050 | 6.250 | 5.510 | 5.520 | 19,777 | -0.18(-3.16%) |
Jun 29, 2015 | 6.410 | 6.550 | 5.700 | 5.700 | 10,005 | -0.71(-11.08%) |
Jun 26, 2015 | 5.100 | 6.920 | 5.100 | 6.410 | 47,012 | +1.00(+18.48%) |
Jun 25, 2015 | 5.030 | 6.290 | 4.820 | 5.410 | 46,421 | +0.50(+10.18%) |
Jun 24, 2015 | 5.100 | 5.150 | 4.910 | 4.910 | 7,995 | -0.09(-1.80%) |
Jun 23, 2015 | 5.030 | 5.277 | 4.780 | 5.000 | 19,674 | +0.03(+0.60%) |
Jun 22, 2015 | 4.850 | 5.040 | 4.850 | 4.970 | 9,675 | +0.14(+2.90%) |
Jun 19, 2015 | 4.690 | 6.250 | 4.580 | 4.830 | 67,124 | +0.12(+2.55%) |
Jun 18, 2015 | 4.580 | 4.910 | 4.540 | 4.710 | 23,846 | +0.08(+1.73%) |
Jun 17, 2015 | 4.870 | 5.270 | 4.630 | 4.630 | 16,731 | -0.20(-4.14%) |
Jun 16, 2015 | 4.690 | 4.980 | 4.420 | 4.830 | 19,640 | +0.05(+1.05%) |
Jun 15, 2015 | 4.560 | 4.770 | 4.550 | 4.780 | 17,997 | +0.23(+5.05%) |
Jun 12, 2015 | 4.450 | 4.550 | 4.270 | 4.550 | 12,605 | +0.10(+2.25%) |
Jun 11, 2015 | 4.560 | 4.560 | 4.450 | 4.450 | 3,650 | +0.01(+0.23%) |
Jun 10, 2015 | 4.300 | 4.440 | 4.300 | 4.440 | 6,750 | +0.09(+2.07%) |
Jun 09, 2015 | 4.690 | 4.690 | 4.300 | 4.350 | 1,800 | -0.15(-3.33%) |
Jun 08, 2015 | 4.600 | 4.610 | 4.450 | 4.500 | 11,491 | +0.09(+2.04%) |
Jun 05, 2015 | 4.380 | 4.520 | 4.370 | 4.410 | 12,806 | +0.09(+2.08%) |
Jun 04, 2015 | 4.620 | 4.710 | 4.320 | 4.320 | 44,958 | -0.21(-4.64%) |
Jun 03, 2015 | 4.860 | 4.860 | 4.440 | 4.530 | 25,527 | -0.25(-5.23%) |
Jun 02, 2015 | 4.500 | 5.010 | 4.170 | 4.780 | 38,131 | +0.28(+6.22%) |
Jun 01, 2015 | 4.230 | 4.500 | 4.210 | 4.500 | 8,794 | +0.30(+7.14%) |
May 29, 2015 | 4.170 | 4.200 | 4.110 | 4.200 | 8,432 | -0.05(-1.18%) |
May 28, 2015 | 4.110 | 4.250 | 4.070 | 4.250 | 3,300 | +0.20(+4.94%) |
May 27, 2015 | 4.050 | 4.140 | 4.040 | 4.050 | 3,566 | -0.05(-1.22%) |
May 26, 2015 | 4.100 | 4.120 | 4.040 | 4.100 | 3,380 | -0.01(-0.26%) |
May 22, 2015 | 4.300 | 4.111 | 4.111 | 4.111 | 11,300 | -0.18(-4.18%) |
May 21, 2015 | 4.600 | 4.600 | 4.280 | 4.290 | 12,000 | -0.16(-3.60%) |
May 20, 2015 | 4.380 | 4.490 | 4.370 | 4.450 | 12,205 | +0.09(+2.06%) |
May 19, 2015 | 4.400 | 4.400 | 4.360 | 4.360 | 1,000 | -0.04(-0.95%) |
May 18, 2015 | 4.402 | 4.402 | 4.402 | 4.402 | 128 | -0.15(-3.26%) |
May 14, 2015 | 4.650 | 4.550 | 4.550 | 4.550 | 16,800 | -0.04(-0.87%) |
May 13, 2015 | 4.620 | 4.620 | 4.590 | 4.590 | 1,200 | +0.09(+2.00%) |
May 12, 2015 | 4.555 | 4.600 | 4.360 | 4.500 | 23,000 | +0.10(+2.27%) |
May 11, 2015 | 4.800 | 4.800 | 4.400 | 4.400 | 21,429 | -0.16(-3.51%) |
May 08, 2015 | 4.450 | 4.680 | 4.450 | 4.560 | 8,000 | -0.12(-2.56%) |
May 07, 2015 | 4.820 | 4.830 | 4.350 | 4.680 | 23,281 | -0.03(-0.64%) |
May 06, 2015 | 4.300 | 4.850 | 4.300 | 4.710 | 25,981 | +0.44(+10.30%) |
May 05, 2015 | 4.270 | 4.270 | 4.270 | 4.270 | 182 | -0.47(-9.92%) |
May 04, 2015 | 4.620 | 4.740 | 4.620 | 4.740 | 610 | +0.09(+1.94%) |