Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.106 | 5.186 | 5.089 | 5.151 | 2,454,849 | +0.05(+1.04%) |
Jul 30, 2015 | 5.159 | 5.168 | 5.053 | 5.097 | 5,026,971 | -0.10(-1.87%) |
Jul 29, 2015 | 5.221 | 5.407 | 5.133 | 5.195 | 2,833,338 | -0.01(-0.25%) |
Jul 28, 2015 | 5.195 | 5.274 | 5.177 | 5.208 | 2,705,333 | +0.02(+0.43%) |
Jul 27, 2015 | 5.310 | 5.313 | 5.097 | 5.186 | 5,067,671 | -0.15(-2.82%) |
Jul 24, 2015 | 5.469 | 5.487 | 5.319 | 5.336 | 2,586,177 | -0.13(-2.43%) |
Jul 23, 2015 | 5.566 | 5.566 | 5.434 | 5.469 | 2,281,499 | -0.07(-1.28%) |
Jul 22, 2015 | 5.593 | 5.646 | 5.540 | 5.540 | 1,538,213 | -0.09(-1.57%) |
Jul 21, 2015 | 5.593 | 5.717 | 5.531 | 5.628 | 2,976,383 | -0.02(-0.31%) |
Jul 20, 2015 | 5.708 | 5.717 | 5.531 | 5.646 | 2,820,190 | -0.03(-0.47%) |
Jul 17, 2015 | 5.788 | 5.854 | 5.673 | 5.673 | 8,008,217 | -0.13(-2.29%) |
Jul 16, 2015 | 5.761 | 5.867 | 5.761 | 5.805 | 2,404,820 | +0.04(+0.77%) |
Jul 15, 2015 | 5.735 | 5.823 | 5.673 | 5.761 | 4,341,571 | +0.06(+1.09%) |
Jul 14, 2015 | 5.593 | 5.721 | 5.593 | 5.699 | 2,097,953 | +0.08(+1.42%) |
Jul 13, 2015 | 5.593 | 5.646 | 5.562 | 5.620 | 2,492,561 | +0.04(+0.79%) |
Jul 10, 2015 | 5.398 | 5.593 | 5.398 | 5.575 | 2,109,960 | +0.22(+4.13%) |
Jul 09, 2015 | 5.336 | 5.412 | 5.319 | 5.354 | 2,047,155 | +0.04(+0.67%) |
Jul 08, 2015 | 5.363 | 5.460 | 5.292 | 5.319 | 2,818,026 | -0.14(-2.59%) |
Jul 07, 2015 | 5.469 | 5.478 | 5.319 | 5.460 | 2,780,784 | -0.01(-0.16%) |
Jul 06, 2015 | 5.398 | 5.513 | 5.372 | 5.469 | 2,949,249 | +0.04(+0.82%) |
Jul 02, 2015 | 5.673 | 5.425 | 5.425 | 5.425 | 5,550,722 | -0.25(-4.37%) |
Jul 01, 2015 | 5.708 | 5.770 | 5.575 | 5.673 | 3,302,170 | -0.02(-0.31%) |
Jun 30, 2015 | 5.655 | 5.735 | 5.628 | 5.690 | 2,165,504 | +0.06(+1.10%) |
Jun 29, 2015 | 5.690 | 5.743 | 5.606 | 5.628 | 2,333,242 | -0.13(-2.30%) |
Jun 26, 2015 | 5.761 | 5.841 | 5.735 | 5.761 | 5,744,983 | +0.01(+0.15%) |
Jun 25, 2015 | 5.805 | 5.850 | 5.708 | 5.752 | 1,796,155 | -0.03(-0.46%) |
Jun 24, 2015 | 5.885 | 5.907 | 5.752 | 5.779 | 2,040,938 | -0.11(-1.80%) |
Jun 23, 2015 | 5.885 | 5.974 | 5.823 | 5.885 | 3,518,790 | +0.04(+0.76%) |
Jun 22, 2015 | 5.761 | 5.885 | 5.761 | 5.841 | 2,227,938 | +0.09(+1.54%) |
Jun 19, 2015 | 5.779 | 5.788 | 5.708 | 5.752 | 2,177,289 | +0.00(+0.00%) |
Jun 18, 2015 | 5.664 | 5.797 | 5.655 | 5.752 | 1,964,541 | +0.09(+1.56%) |
Jun 17, 2015 | 5.637 | 5.690 | 5.593 | 5.664 | 1,219,642 | +0.04(+0.63%) |
Jun 16, 2015 | 5.770 | 5.788 | 5.602 | 5.628 | 2,338,398 | -0.08(-1.40%) |
Jun 15, 2015 | 5.690 | 5.726 | 5.566 | 5.708 | 2,339,821 | +0.01(+0.16%) |
Jun 12, 2015 | 5.735 | 5.779 | 5.673 | 5.699 | 1,898,377 | -0.02(-0.31%) |
Jun 11, 2015 | 5.540 | 5.752 | 5.487 | 5.717 | 5,048,891 | +0.15(+2.70%) |
Jun 10, 2015 | 5.540 | 5.575 | 5.469 | 5.566 | 2,507,006 | +0.05(+0.96%) |
Jun 09, 2015 | 5.593 | 5.620 | 5.487 | 5.513 | 2,761,909 | -0.07(-1.27%) |
Jun 08, 2015 | 5.664 | 5.673 | 5.584 | 5.584 | 1,905,564 | -0.07(-1.25%) |
Jun 05, 2015 | 5.637 | 5.681 | 5.593 | 5.655 | 1,995,122 | -0.01(-0.16%) |
Jun 04, 2015 | 5.708 | 5.752 | 5.593 | 5.664 | 3,265,762 | -0.10(-1.69%) |
Jun 03, 2015 | 5.832 | 5.841 | 5.690 | 5.761 | 2,515,583 | -0.02(-0.31%) |
Jun 02, 2015 | 5.770 | 5.865 | 5.705 | 5.779 | 4,323,724 | -0.03(-0.45%) |
Jun 01, 2015 | 5.822 | 5.848 | 5.744 | 5.805 | 3,350,832 | +0.03(+0.45%) |
May 29, 2015 | 5.857 | 5.904 | 5.727 | 5.779 | 3,131,987 | -0.10(-1.76%) |
May 28, 2015 | 5.822 | 5.909 | 5.813 | 5.883 | 2,827,886 | +0.07(+1.19%) |
May 27, 2015 | 5.736 | 5.813 | 5.710 | 5.813 | 2,133,493 | +0.10(+1.66%) |
May 26, 2015 | 5.727 | 5.753 | 5.658 | 5.718 | 1,415,291 | -0.04(-0.75%) |
May 22, 2015 | 5.727 | 5.762 | 5.762 | 5.762 | 1,546,421 | +0.02(+0.30%) |
May 21, 2015 | 5.692 | 5.753 | 5.658 | 5.744 | 1,975,427 | +0.06(+1.07%) |
May 20, 2015 | 5.666 | 5.744 | 5.632 | 5.684 | 2,369,133 | +0.01(+0.15%) |
May 19, 2015 | 5.658 | 5.675 | 5.580 | 5.675 | 2,320,736 | +0.02(+0.31%) |
May 18, 2015 | 5.563 | 5.666 | 5.545 | 5.658 | 2,512,537 | +0.08(+1.40%) |
May 15, 2015 | 5.563 | 5.589 | 5.519 | 5.580 | 2,698,782 | -0.02(-0.31%) |
May 14, 2015 | 5.589 | 5.614 | 5.550 | 5.597 | 2,849,300 | -0.01(-0.15%) |
May 13, 2015 | 5.666 | 5.675 | 5.580 | 5.606 | 3,056,328 | -0.07(-1.22%) |
May 12, 2015 | 5.744 | 5.762 | 5.640 | 5.675 | 4,818,164 | -0.10(-1.65%) |
May 11, 2015 | 5.762 | 5.805 | 5.736 | 5.770 | 2,046,701 | +0.00(+0.00%) |
May 08, 2015 | 5.675 | 5.813 | 5.666 | 5.770 | 3,754,168 | +0.10(+1.68%) |
May 07, 2015 | 5.649 | 5.727 | 5.580 | 5.675 | 4,304,465 | +0.04(+0.77%) |
May 06, 2015 | 5.632 | 5.632 | 5.519 | 5.632 | 4,303,866 | +0.01(+0.15%) |
May 05, 2015 | 5.666 | 5.727 | 5.580 | 5.623 | 4,217,149 | -0.06(-1.07%) |
May 04, 2015 | 5.926 | 5.926 | 5.640 | 5.684 | 6,984,513 | -0.26(-4.37%) |