Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.002 | 5.002 | 4.829 | 4.860 | 343,811 | -0.18(-3.52%) |
Jul 30, 2015 | 5.074 | 5.147 | 4.888 | 5.038 | 380,522 | -0.06(-1.16%) |
Jul 29, 2015 | 5.052 | 5.193 | 4.979 | 5.097 | 171,372 | +0.08(+1.50%) |
Jul 28, 2015 | 4.904 | 5.112 | 4.899 | 5.022 | 209,481 | +0.13(+2.69%) |
Jul 27, 2015 | 4.967 | 4.967 | 4.881 | 4.890 | 159,278 | -0.02(-0.46%) |
Jul 24, 2015 | 4.890 | 4.958 | 4.890 | 4.913 | 179,974 | +0.01(+0.28%) |
Jul 23, 2015 | 4.990 | 4.990 | 4.881 | 4.899 | 154,203 | -0.05(-1.01%) |
Jul 22, 2015 | 4.967 | 5.140 | 4.904 | 4.949 | 297,778 | -0.05(-0.91%) |
Jul 21, 2015 | 4.999 | 5.003 | 4.940 | 4.994 | 236,653 | -0.05(-0.90%) |
Jul 20, 2015 | 4.935 | 5.108 | 4.885 | 5.040 | 495,760 | +0.10(+2.12%) |
Jul 17, 2015 | 4.922 | 4.967 | 4.881 | 4.935 | 219,971 | -0.03(-0.64%) |
Jul 16, 2015 | 4.944 | 4.981 | 4.895 | 4.967 | 263,430 | +0.06(+1.30%) |
Jul 15, 2015 | 4.935 | 4.994 | 4.867 | 4.904 | 225,317 | -0.06(-1.28%) |
Jul 14, 2015 | 4.908 | 5.035 | 4.895 | 4.967 | 169,281 | +0.06(+1.30%) |
Jul 13, 2015 | 4.876 | 4.954 | 4.863 | 4.904 | 206,347 | +0.01(+0.19%) |
Jul 10, 2015 | 4.899 | 4.972 | 4.858 | 4.895 | 216,703 | +0.00(+0.00%) |
Jul 09, 2015 | 4.845 | 4.949 | 4.837 | 4.895 | 155,454 | +0.07(+1.51%) |
Jul 08, 2015 | 4.776 | 4.904 | 4.772 | 4.822 | 141,722 | -0.05(-1.03%) |
Jul 07, 2015 | 4.804 | 4.881 | 4.772 | 4.872 | 189,394 | +0.05(+1.13%) |
Jul 06, 2015 | 4.849 | 4.863 | 4.754 | 4.817 | 301,218 | -0.02(-0.47%) |
Jul 02, 2015 | 4.890 | 4.840 | 4.840 | 4.840 | 76,866 | -0.03(-0.56%) |
Jul 01, 2015 | 4.872 | 4.969 | 4.817 | 4.867 | 214,110 | -0.01(-0.19%) |
Jun 30, 2015 | 4.922 | 4.922 | 4.858 | 4.876 | 139,605 | -0.03(-0.65%) |
Jun 29, 2015 | 4.867 | 4.926 | 4.864 | 4.908 | 349,379 | -0.02(-0.37%) |
Jun 26, 2015 | 4.895 | 4.944 | 4.845 | 4.926 | 401,215 | +0.05(+0.93%) |
Jun 25, 2015 | 4.854 | 4.940 | 4.854 | 4.881 | 208,904 | +0.01(+0.19%) |
Jun 24, 2015 | 4.881 | 4.976 | 4.840 | 4.872 | 190,190 | -0.01(-0.28%) |
Jun 23, 2015 | 4.867 | 4.949 | 4.851 | 4.885 | 137,868 | +0.01(+0.19%) |
Jun 22, 2015 | 4.885 | 4.917 | 4.867 | 4.876 | 187,204 | -0.00(-0.09%) |
Jun 19, 2015 | 4.808 | 5.030 | 4.795 | 4.881 | 741,498 | +0.03(+0.65%) |
Jun 18, 2015 | 4.890 | 4.940 | 4.799 | 4.849 | 448,004 | -0.04(-0.83%) |
Jun 17, 2015 | 4.912 | 4.971 | 4.885 | 4.890 | 217,461 | -0.01(-0.28%) |
Jun 16, 2015 | 4.935 | 4.944 | 4.876 | 4.903 | 224,440 | -0.04(-0.82%) |
Jun 15, 2015 | 4.872 | 4.978 | 4.817 | 4.944 | 185,952 | +0.03(+0.55%) |
Jun 12, 2015 | 4.912 | 4.935 | 4.876 | 4.917 | 272,022 | -0.02(-0.37%) |
Jun 11, 2015 | 4.935 | 4.979 | 4.864 | 4.935 | 213,125 | +0.00(+0.00%) |
Jun 10, 2015 | 4.867 | 4.980 | 4.867 | 4.935 | 236,213 | +0.10(+2.06%) |
Jun 09, 2015 | 4.781 | 4.854 | 4.781 | 4.835 | 256,497 | +0.10(+2.10%) |
Jun 08, 2015 | 4.763 | 4.772 | 4.691 | 4.736 | 237,838 | -0.02(-0.38%) |
Jun 05, 2015 | 4.758 | 4.772 | 4.718 | 4.754 | 197,492 | -0.02(-0.38%) |
Jun 04, 2015 | 4.754 | 4.777 | 4.686 | 4.772 | 202,404 | +0.02(+0.38%) |
Jun 03, 2015 | 4.808 | 4.831 | 4.727 | 4.754 | 192,863 | -0.07(-1.50%) |
Jun 02, 2015 | 4.722 | 4.876 | 4.709 | 4.826 | 213,183 | +0.10(+2.01%) |
Jun 01, 2015 | 4.799 | 4.808 | 4.686 | 4.731 | 391,517 | -0.07(-1.51%) |
May 29, 2015 | 4.835 | 4.869 | 4.799 | 4.804 | 198,599 | -0.06(-1.21%) |
May 28, 2015 | 4.844 | 4.903 | 4.822 | 4.863 | 442,068 | +0.02(+0.37%) |
May 27, 2015 | 4.935 | 4.958 | 4.844 | 4.844 | 625,740 | -0.11(-2.28%) |
May 26, 2015 | 4.962 | 4.980 | 4.894 | 4.958 | 346,460 | -0.03(-0.64%) |
May 22, 2015 | 4.967 | 4.989 | 4.989 | 4.989 | 267,693 | -0.00(-0.09%) |
May 21, 2015 | 5.017 | 5.084 | 4.949 | 4.994 | 248,445 | -0.02(-0.36%) |
May 20, 2015 | 4.958 | 5.030 | 4.912 | 5.012 | 687,146 | +0.06(+1.19%) |
May 19, 2015 | 4.994 | 5.012 | 4.903 | 4.953 | 509,868 | -0.04(-0.82%) |
May 18, 2015 | 5.175 | 5.197 | 4.985 | 4.994 | 356,406 | -0.20(-3.92%) |
May 15, 2015 | 4.854 | 5.256 | 4.844 | 5.198 | 1,172,587 | +0.33(+6.79%) |
May 14, 2015 | 4.863 | 4.921 | 4.844 | 4.867 | 167,310 | +0.00(+0.09%) |
May 13, 2015 | 4.931 | 4.931 | 4.849 | 4.863 | 163,933 | -0.05(-0.92%) |
May 12, 2015 | 4.867 | 4.940 | 4.835 | 4.908 | 138,558 | +0.04(+0.84%) |
May 11, 2015 | 4.931 | 4.935 | 4.867 | 4.867 | 230,002 | -0.05(-0.92%) |
May 08, 2015 | 4.958 | 5.026 | 4.899 | 4.912 | 189,563 | +0.00(+0.09%) |
May 07, 2015 | 4.944 | 4.944 | 4.890 | 4.908 | 115,656 | -0.03(-0.64%) |
May 06, 2015 | 5.007 | 5.007 | 4.908 | 4.940 | 195,767 | -0.01(-0.18%) |
May 05, 2015 | 5.012 | 5.069 | 4.935 | 4.949 | 220,840 | -0.05(-1.09%) |
May 04, 2015 | 5.021 | 5.103 | 4.980 | 5.003 | 166,155 | -0.02(-0.45%) |