Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.650 | 4.770 | 4.650 | 4.680 | 38,200 | +0.04(+0.86%) |
Jul 30, 2015 | 4.750 | 4.830 | 4.550 | 4.640 | 233,198 | -0.12(-2.52%) |
Jul 29, 2015 | 4.750 | 4.900 | 4.750 | 4.760 | 42,271 | -0.03(-0.63%) |
Jul 28, 2015 | 4.810 | 4.890 | 4.750 | 4.790 | 56,339 | -0.04(-0.83%) |
Jul 27, 2015 | 4.900 | 4.930 | 4.810 | 4.830 | 52,722 | -0.07(-1.43%) |
Jul 24, 2015 | 4.720 | 5.130 | 4.720 | 4.900 | 160,167 | +0.14(+2.94%) |
Jul 23, 2015 | 5.100 | 5.120 | 4.721 | 4.760 | 117,384 | -0.34(-6.67%) |
Jul 22, 2015 | 5.100 | 5.170 | 5.100 | 5.100 | 78,383 | +0.00(+0.00%) |
Jul 21, 2015 | 5.100 | 5.170 | 5.100 | 5.100 | 54,180 | +0.00(+0.00%) |
Jul 20, 2015 | 5.220 | 5.220 | 5.100 | 5.100 | 80,979 | -0.14(-2.67%) |
Jul 17, 2015 | 5.290 | 5.460 | 5.200 | 5.240 | 113,144 | -0.02(-0.38%) |
Jul 16, 2015 | 5.350 | 5.830 | 5.250 | 5.260 | 303,708 | -0.08(-1.50%) |
Jul 15, 2015 | 5.500 | 5.520 | 5.300 | 5.340 | 30,803 | -0.15(-2.73%) |
Jul 14, 2015 | 5.420 | 5.540 | 5.370 | 5.490 | 20,521 | +0.06(+1.10%) |
Jul 13, 2015 | 5.320 | 5.450 | 5.320 | 5.430 | 20,173 | +0.10(+1.88%) |
Jul 10, 2015 | 5.340 | 5.360 | 5.300 | 5.330 | 23,505 | +0.03(+0.57%) |
Jul 09, 2015 | 5.430 | 5.430 | 5.300 | 5.300 | 107,471 | -0.11(-2.03%) |
Jul 08, 2015 | 5.400 | 5.450 | 5.400 | 5.410 | 121,269 | -0.03(-0.55%) |
Jul 07, 2015 | 5.460 | 5.560 | 5.410 | 5.440 | 70,832 | -0.08(-1.45%) |
Jul 06, 2015 | 5.410 | 5.530 | 5.410 | 5.520 | 82,825 | -0.03(-0.54%) |
Jul 02, 2015 | 5.490 | 5.550 | 5.550 | 5.550 | 332,600 | +0.09(+1.65%) |
Jul 01, 2015 | 5.400 | 5.490 | 5.400 | 5.460 | 86,091 | +0.05(+0.92%) |
Jun 30, 2015 | 5.540 | 5.540 | 5.400 | 5.410 | 94,676 | -0.08(-1.46%) |
Jun 29, 2015 | 5.810 | 5.810 | 5.480 | 5.490 | 163,733 | -0.32(-5.51%) |
Jun 26, 2015 | 5.910 | 5.935 | 5.750 | 5.810 | 154,887 | -0.15(-2.52%) |
Jun 25, 2015 | 6.020 | 6.198 | 5.820 | 5.960 | 201,718 | -0.01(-0.17%) |
Jun 24, 2015 | 6.020 | 6.060 | 5.940 | 5.970 | 36,481 | -0.09(-1.49%) |
Jun 23, 2015 | 6.080 | 6.090 | 5.950 | 6.060 | 49,908 | -0.02(-0.33%) |
Jun 22, 2015 | 6.110 | 6.200 | 6.040 | 6.080 | 54,684 | -0.03(-0.49%) |
Jun 19, 2015 | 6.070 | 6.110 | 5.950 | 6.110 | 81,489 | +0.06(+0.99%) |
Jun 18, 2015 | 5.740 | 6.130 | 5.710 | 6.050 | 69,965 | +0.35(+6.14%) |
Jun 17, 2015 | 5.800 | 5.930 | 5.670 | 5.700 | 45,310 | -0.06(-1.04%) |
Jun 16, 2015 | 5.850 | 5.950 | 5.750 | 5.760 | 49,799 | -0.10(-1.71%) |
Jun 15, 2015 | 5.860 | 5.910 | 5.790 | 5.860 | 66,587 | -0.05(-0.85%) |
Jun 12, 2015 | 6.150 | 6.230 | 5.890 | 5.910 | 128,395 | -0.27(-4.37%) |
Jun 11, 2015 | 6.640 | 6.700 | 6.170 | 6.180 | 84,281 | -0.48(-7.21%) |
Jun 10, 2015 | 6.770 | 6.930 | 6.510 | 6.660 | 106,991 | -0.06(-0.89%) |
Jun 09, 2015 | 6.780 | 6.810 | 6.640 | 6.720 | 70,850 | -0.10(-1.47%) |
Jun 08, 2015 | 7.030 | 7.030 | 6.360 | 6.820 | 226,553 | -0.25(-3.54%) |
Jun 05, 2015 | 5.890 | 7.150 | 5.800 | 7.070 | 478,229 | +1.14(+19.22%) |
Jun 04, 2015 | 5.900 | 5.950 | 5.780 | 5.930 | 196,967 | +0.10(+1.72%) |
Jun 03, 2015 | 5.470 | 5.870 | 5.430 | 5.830 | 350,184 | +0.37(+6.78%) |
Jun 02, 2015 | 5.420 | 5.570 | 5.420 | 5.460 | 100,538 | +0.03(+0.55%) |
Jun 01, 2015 | 5.550 | 5.660 | 5.400 | 5.430 | 95,719 | -0.14(-2.51%) |
May 29, 2015 | 5.690 | 5.690 | 5.570 | 5.570 | 43,665 | -0.15(-2.62%) |
May 28, 2015 | 5.670 | 5.800 | 5.560 | 5.720 | 73,573 | +0.03(+0.53%) |
May 27, 2015 | 5.720 | 5.750 | 5.600 | 5.690 | 69,630 | -0.04(-0.70%) |
May 26, 2015 | 5.920 | 5.950 | 5.730 | 5.730 | 92,938 | -0.19(-3.21%) |
May 22, 2015 | 6.040 | 5.920 | 5.920 | 5.920 | 74,300 | -0.10(-1.66%) |
May 21, 2015 | 6.109 | 6.150 | 6.020 | 6.020 | 43,687 | -0.05(-0.82%) |
May 20, 2015 | 6.140 | 6.140 | 6.030 | 6.070 | 30,160 | -0.06(-0.98%) |
May 19, 2015 | 6.200 | 6.280 | 6.080 | 6.130 | 62,392 | -0.06(-0.97%) |
May 18, 2015 | 6.150 | 6.220 | 6.140 | 6.190 | 63,026 | +0.00(+0.00%) |
May 15, 2015 | 6.110 | 6.230 | 6.030 | 6.190 | 113,762 | +0.09(+1.48%) |
May 14, 2015 | 6.010 | 6.160 | 6.000 | 6.100 | 43,377 | +0.09(+1.50%) |
May 13, 2015 | 6.070 | 6.100 | 6.000 | 6.010 | 28,098 | -0.08(-1.31%) |
May 12, 2015 | 6.200 | 6.200 | 6.043 | 6.090 | 120,547 | -0.16(-2.56%) |
May 11, 2015 | 6.220 | 6.330 | 6.200 | 6.250 | 79,496 | +0.00(+0.00%) |
May 08, 2015 | 6.270 | 6.270 | 6.200 | 6.250 | 71,913 | +0.00(+0.00%) |
May 07, 2015 | 5.920 | 6.685 | 5.920 | 6.250 | 129,104 | -0.13(-2.04%) |
May 06, 2015 | 6.430 | 6.730 | 6.350 | 6.380 | 85,694 | -0.01(-0.16%) |
May 05, 2015 | 6.380 | 6.410 | 6.300 | 6.390 | 137,632 | +0.01(+0.16%) |
May 04, 2015 | 6.390 | 6.480 | 6.100 | 6.380 | 196,510 | -0.02(-0.31%) |