Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.315 | 5.347 | 5.315 | 5.331 | 336,778 | +0.04(+0.69%) |
Jul 30, 2015 | 5.274 | 5.310 | 5.268 | 5.295 | 348,560 | +0.01(+0.10%) |
Jul 29, 2015 | 5.263 | 5.305 | 5.263 | 5.289 | 667,916 | +0.02(+0.35%) |
Jul 28, 2015 | 5.261 | 5.276 | 5.235 | 5.271 | 490,717 | +0.02(+0.40%) |
Jul 27, 2015 | 5.255 | 5.261 | 5.240 | 5.250 | 550,913 | -0.02(-0.39%) |
Jul 24, 2015 | 5.240 | 5.271 | 5.229 | 5.271 | 449,295 | +0.03(+0.60%) |
Jul 23, 2015 | 5.287 | 5.287 | 5.224 | 5.240 | 617,987 | -0.05(-0.88%) |
Jul 22, 2015 | 5.276 | 5.287 | 5.266 | 5.287 | 523,686 | +0.01(+0.20%) |
Jul 21, 2015 | 5.297 | 5.307 | 5.261 | 5.276 | 496,246 | -0.02(-0.29%) |
Jul 20, 2015 | 5.318 | 5.321 | 5.292 | 5.292 | 519,123 | -0.04(-0.78%) |
Jul 17, 2015 | 5.339 | 5.339 | 5.313 | 5.333 | 337,439 | -0.01(-0.10%) |
Jul 16, 2015 | 5.339 | 5.354 | 5.323 | 5.339 | 594,303 | +0.01(+0.20%) |
Jul 15, 2015 | 5.323 | 5.333 | 5.307 | 5.328 | 374,644 | +0.02(+0.29%) |
Jul 14, 2015 | 5.313 | 5.333 | 5.297 | 5.313 | 491,608 | +0.02(+0.39%) |
Jul 13, 2015 | 5.292 | 5.354 | 5.292 | 5.292 | 700,773 | +0.00(+0.00%) |
Jul 10, 2015 | 5.318 | 5.328 | 5.266 | 5.292 | 902,988 | +0.02(+0.30%) |
Jul 09, 2015 | 5.292 | 5.333 | 5.255 | 5.276 | 658,072 | +0.04(+0.69%) |
Jul 08, 2015 | 5.271 | 5.296 | 5.235 | 5.240 | 478,168 | -0.03(-0.59%) |
Jul 07, 2015 | 5.302 | 5.302 | 5.250 | 5.271 | 884,768 | +0.01(+0.20%) |
Jul 06, 2015 | 5.271 | 5.300 | 5.250 | 5.261 | 586,760 | -0.02(-0.30%) |
Jul 02, 2015 | 5.292 | 5.276 | 5.276 | 5.276 | 787,775 | -0.02(-0.39%) |
Jul 01, 2015 | 5.354 | 5.359 | 5.276 | 5.297 | 766,250 | +0.04(+0.79%) |
Jun 30, 2015 | 5.255 | 5.307 | 5.209 | 5.255 | 1,110,890 | +0.05(+0.90%) |
Jun 29, 2015 | 5.302 | 5.349 | 5.198 | 5.209 | 2,120,398 | -0.13(-2.43%) |
Jun 26, 2015 | 5.385 | 5.385 | 5.333 | 5.339 | 849,237 | -0.05(-1.01%) |
Jun 25, 2015 | 5.414 | 5.419 | 5.393 | 5.393 | 726,798 | -0.02(-0.38%) |
Jun 24, 2015 | 5.434 | 5.440 | 5.414 | 5.414 | 434,279 | -0.01(-0.19%) |
Jun 23, 2015 | 5.465 | 5.467 | 5.424 | 5.424 | 1,243,636 | -0.05(-0.94%) |
Jun 22, 2015 | 5.486 | 5.496 | 5.460 | 5.476 | 713,939 | -0.01(-0.19%) |
Jun 19, 2015 | 5.481 | 5.496 | 5.464 | 5.486 | 625,099 | +0.03(+0.47%) |
Jun 18, 2015 | 5.476 | 5.496 | 5.476 | 5.460 | 732,311 | -0.01(-0.09%) |
Jun 17, 2015 | 5.491 | 5.496 | 5.455 | 5.465 | 596,375 | -0.03(-0.47%) |
Jun 16, 2015 | 5.455 | 5.496 | 5.440 | 5.491 | 761,743 | +0.04(+0.66%) |
Jun 15, 2015 | 5.486 | 5.496 | 5.455 | 5.455 | 694,404 | -0.04(-0.66%) |
Jun 12, 2015 | 5.512 | 5.517 | 5.486 | 5.491 | 431,554 | -0.03(-0.47%) |
Jun 11, 2015 | 5.507 | 5.533 | 5.486 | 5.517 | 558,370 | +0.02(+0.38%) |
Jun 10, 2015 | 5.553 | 5.553 | 5.450 | 5.496 | 788,997 | +0.02(+0.28%) |
Jun 09, 2015 | 5.507 | 5.509 | 5.440 | 5.481 | 1,099,850 | -0.03(-0.52%) |
Jun 08, 2015 | 5.538 | 5.548 | 5.481 | 5.509 | 743,132 | -0.03(-0.61%) |
Jun 05, 2015 | 5.558 | 5.558 | 5.527 | 5.543 | 532,333 | -0.02(-0.28%) |
Jun 04, 2015 | 5.553 | 5.574 | 5.533 | 5.558 | 711,101 | +0.01(+0.09%) |
Jun 03, 2015 | 5.553 | 5.569 | 5.533 | 5.553 | 651,358 | +0.00(+0.00%) |
Jun 02, 2015 | 5.548 | 5.566 | 5.543 | 5.553 | 517,178 | +0.01(+0.09%) |
Jun 01, 2015 | 5.569 | 5.569 | 5.548 | 5.548 | 555,176 | -0.03(-0.46%) |
May 29, 2015 | 5.600 | 5.605 | 5.564 | 5.574 | 362,608 | -0.03(-0.46%) |
May 28, 2015 | 5.564 | 5.682 | 5.543 | 5.600 | 857,010 | +0.06(+1.03%) |
May 27, 2015 | 5.533 | 5.574 | 5.533 | 5.543 | 626,574 | +0.00(+0.05%) |
May 26, 2015 | 5.535 | 5.551 | 5.520 | 5.540 | 770,561 | -0.02(-0.28%) |
May 22, 2015 | 5.556 | 5.556 | 5.556 | 5.556 | 533,819 | +0.00(+0.00%) |
May 21, 2015 | 5.551 | 5.561 | 5.545 | 5.556 | 535,671 | +0.01(+0.09%) |
May 20, 2015 | 5.525 | 5.556 | 5.517 | 5.551 | 492,572 | +0.03(+0.56%) |
May 19, 2015 | 5.540 | 5.545 | 5.504 | 5.520 | 389,236 | -0.03(-0.46%) |
May 18, 2015 | 5.515 | 5.561 | 5.510 | 5.545 | 650,193 | +0.02(+0.37%) |
May 15, 2015 | 5.494 | 5.540 | 5.479 | 5.525 | 704,818 | +0.05(+0.94%) |
May 14, 2015 | 5.474 | 5.525 | 5.474 | 5.474 | 856,544 | +0.00(+0.00%) |
May 13, 2015 | 5.474 | 5.515 | 5.474 | 5.474 | 708,357 | -0.03(-0.47%) |
May 12, 2015 | 5.484 | 5.515 | 5.417 | 5.499 | 783,847 | +0.05(+0.94%) |
May 11, 2015 | 5.479 | 5.502 | 5.443 | 5.448 | 898,099 | -0.02(-0.28%) |
May 08, 2015 | 5.438 | 5.479 | 5.433 | 5.463 | 467,626 | +0.02(+0.38%) |
May 07, 2015 | 5.412 | 5.453 | 5.399 | 5.443 | 511,572 | +0.01(+0.09%) |
May 06, 2015 | 5.448 | 5.458 | 5.397 | 5.438 | 658,646 | +0.02(+0.28%) |
May 05, 2015 | 5.499 | 5.499 | 5.422 | 5.422 | 825,187 | -0.09(-1.68%) |
May 04, 2015 | 5.494 | 5.535 | 5.468 | 5.515 | 775,570 | +0.01(+0.09%) |