Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.910 | 4.960 | 4.840 | 4.900 | 37,257 | -0.07(-1.51%) |
Jul 30, 2015 | 4.990 | 5.010 | 4.956 | 4.975 | 418,946 | +0.00(+0.10%) |
Jul 29, 2015 | 4.880 | 5.000 | 4.860 | 4.970 | 2,385,122 | +0.18(+3.76%) |
Jul 28, 2015 | 4.780 | 4.800 | 4.680 | 4.790 | 567,670 | +0.09(+1.91%) |
Jul 27, 2015 | 4.710 | 4.760 | 4.670 | 4.700 | 346,654 | -0.22(-4.47%) |
Jul 24, 2015 | 4.980 | 4.980 | 4.910 | 4.920 | 605,098 | -0.18(-3.53%) |
Jul 23, 2015 | 5.220 | 5.220 | 5.100 | 5.100 | 90,537 | -0.16(-3.04%) |
Jul 22, 2015 | 5.420 | 5.440 | 5.260 | 5.260 | 88,884 | -0.14(-2.59%) |
Jul 21, 2015 | 5.400 | 5.420 | 5.382 | 5.400 | 57,691 | +0.13(+2.47%) |
Jul 20, 2015 | 5.340 | 5.340 | 5.270 | 5.270 | 92,686 | -0.11(-2.04%) |
Jul 17, 2015 | 5.340 | 5.390 | 5.340 | 5.380 | 119,231 | +0.06(+1.13%) |
Jul 16, 2015 | 5.330 | 5.340 | 5.300 | 5.320 | 183,755 | +0.06(+1.14%) |
Jul 15, 2015 | 5.300 | 5.330 | 5.260 | 5.260 | 79,457 | -0.09(-1.68%) |
Jul 14, 2015 | 5.250 | 5.350 | 5.250 | 5.350 | 104,167 | +0.07(+1.33%) |
Jul 13, 2015 | 5.240 | 5.310 | 5.220 | 5.280 | 183,220 | +0.11(+2.13%) |
Jul 10, 2015 | 5.130 | 5.180 | 5.120 | 5.170 | 208,798 | +0.24(+4.87%) |
Jul 09, 2015 | 4.965 | 4.980 | 4.920 | 4.930 | 99,142 | +0.18(+3.79%) |
Jul 08, 2015 | 4.760 | 4.820 | 4.750 | 4.750 | 147,853 | -0.22(-4.43%) |
Jul 07, 2015 | 4.850 | 4.980 | 4.810 | 4.970 | 119,370 | +0.13(+2.69%) |
Jul 06, 2015 | 4.960 | 4.970 | 4.810 | 4.840 | 222,997 | -0.28(-5.47%) |
Jul 02, 2015 | 5.120 | 5.120 | 5.120 | 0 | +0.02(+0.39%) | |
Jul 01, 2015 | 5.220 | 5.220 | 5.080 | 5.100 | 61,534 | -0.21(-3.95%) |
Jun 30, 2015 | 5.180 | 5.310 | 5.170 | 5.310 | 265,619 | +0.23(+4.53%) |
Jun 29, 2015 | 5.080 | 5.160 | 5.060 | 5.080 | 180,468 | -0.13(-2.59%) |
Jun 26, 2015 | 5.140 | 5.220 | 5.122 | 5.215 | 93,872 | -0.04(-0.86%) |
Jun 25, 2015 | 5.255 | 5.270 | 5.220 | 5.260 | 447,149 | +0.00(+0.00%) |
Jun 24, 2015 | 5.300 | 5.310 | 5.230 | 5.260 | 45,567 | -0.08(-1.50%) |
Jun 23, 2015 | 5.260 | 5.350 | 5.260 | 5.340 | 114,953 | +0.01(+0.19%) |
Jun 22, 2015 | 5.320 | 5.350 | 5.300 | 5.330 | 347,075 | +0.00(+0.00%) |
Jun 19, 2015 | 5.290 | 5.330 | 5.290 | 5.330 | 85,600 | -0.13(-2.38%) |
Jun 18, 2015 | 5.500 | 5.500 | 5.430 | 5.460 | 67,146 | +0.02(+0.37%) |
Jun 17, 2015 | 5.475 | 5.480 | 5.350 | 5.440 | 193,271 | -0.04(-0.82%) |
Jun 16, 2015 | 5.400 | 5.497 | 5.400 | 5.485 | 86,348 | +0.27(+5.08%) |
Jun 15, 2015 | 5.160 | 5.250 | 5.160 | 5.220 | 143,523 | +0.06(+1.16%) |
Jun 12, 2015 | 5.220 | 5.160 | 5.160 | 45,112 | -0.16(-3.01%) | |
Jun 11, 2015 | 5.230 | 5.330 | 5.220 | 5.320 | 198,466 | +0.05(+0.91%) |
Jun 10, 2015 | 5.340 | 5.350 | 5.270 | 5.272 | 132,847 | +0.20(+3.84%) |
Jun 09, 2015 | 5.040 | 5.101 | 5.020 | 5.077 | 504,949 | +0.15(+3.09%) |
Jun 08, 2015 | 5.000 | 5.020 | 4.900 | 4.925 | 1,406,917 | -0.09(-1.89%) |
Jun 05, 2015 | 5.010 | 5.035 | 4.960 | 5.020 | 2,306,323 | -0.05(-0.99%) |
Jun 04, 2015 | 5.210 | 5.210 | 5.070 | 5.070 | 406,926 | -0.25(-4.70%) |
Jun 03, 2015 | 5.340 | 5.377 | 5.300 | 5.320 | 446,666 | -0.32(-5.67%) |
Jun 02, 2015 | 5.520 | 5.650 | 5.520 | 5.640 | 418,535 | +0.17(+3.11%) |
Jun 01, 2015 | 5.565 | 5.570 | 5.470 | 5.470 | 848,318 | -0.16(-2.84%) |
May 29, 2015 | 5.720 | 5.750 | 5.580 | 5.630 | 910,279 | +0.01(+0.18%) |
May 28, 2015 | 5.580 | 5.640 | 5.540 | 5.620 | 227,603 | -0.08(-1.40%) |
May 27, 2015 | 5.764 | 5.840 | 5.700 | 181,622 | -0.14(-2.40%) | |
May 26, 2015 | 5.910 | 5.930 | 5.800 | 5.840 | 255,530 | -0.09(-1.53%) |
May 22, 2015 | 5.931 | 5.931 | 5.931 | 0 | +0.05(+0.87%) | |
May 21, 2015 | 5.730 | 5.910 | 5.700 | 5.880 | 399,515 | +0.10(+1.73%) |
May 20, 2015 | 5.720 | 5.800 | 5.700 | 5.780 | 231,809 | -0.16(-2.69%) |
May 19, 2015 | 5.930 | 5.970 | 5.900 | 5.940 | 116,986 | -0.17(-2.78%) |
May 18, 2015 | 6.130 | 6.160 | 6.100 | 6.110 | 167,537 | +0.02(+0.33%) |
May 15, 2015 | 5.920 | 6.090 | 5.900 | 6.090 | 146,396 | +0.10(+1.67%) |
May 14, 2015 | 5.980 | 5.980 | 5.950 | 5.990 | 132,837 | -0.10(-1.67%) |
May 13, 2015 | 6.160 | 6.200 | 6.055 | 6.092 | 143,878 | +0.07(+1.20%) |
May 12, 2015 | 5.888 | 6.030 | 5.880 | 6.020 | 198,772 | +0.14(+2.38%) |
May 11, 2015 | 5.920 | 5.929 | 5.842 | 5.880 | 231,242 | -0.06(-1.01%) |
May 08, 2015 | 5.939 | 6.000 | 5.900 | 5.940 | 650,390 | -0.18(-2.94%) |
May 07, 2015 | 6.090 | 6.190 | 6.020 | 6.120 | 237,221 | -0.08(-1.26%) |
May 06, 2015 | 6.420 | 6.450 | 6.180 | 6.198 | 261,965 | -0.11(-1.77%) |
May 05, 2015 | 6.350 | 6.380 | 6.300 | 6.310 | 151,275 | +0.31(+5.17%) |
May 04, 2015 | 6.030 | 6.040 | 5.954 | 6.000 | 101,537 | -0.03(-0.50%) |