Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.030 | 5.030 | 5.000 | 5.000 | 1,957 | -0.02(-0.39%) |
Jul 30, 2015 | 5.120 | 5.120 | 5.000 | 5.020 | 11,705 | -0.10(-1.95%) |
Jul 29, 2015 | 5.000 | 5.120 | 4.939 | 5.120 | 20,872 | +0.00(+0.00%) |
Jul 28, 2015 | 5.099 | 5.120 | 5.060 | 5.120 | 4,729 | +0.05(+0.89%) |
Jul 27, 2015 | 5.160 | 5.180 | 5.030 | 5.075 | 2,725 | -0.12(-2.22%) |
Jul 24, 2015 | 5.120 | 5.200 | 5.120 | 5.190 | 5,836 | +0.09(+1.76%) |
Jul 23, 2015 | 5.080 | 5.190 | 5.080 | 5.100 | 8,711 | -0.10(-1.92%) |
Jul 22, 2015 | 5.050 | 5.200 | 4.990 | 5.200 | 24,534 | +0.18(+3.59%) |
Jul 21, 2015 | 4.960 | 5.110 | 4.910 | 5.020 | 13,100 | +0.13(+2.66%) |
Jul 20, 2015 | 4.931 | 4.931 | 4.890 | 4.890 | 1,452 | -0.08(-1.61%) |
Jul 17, 2015 | 4.970 | 4.980 | 4.906 | 4.970 | 3,651 | -0.01(-0.20%) |
Jul 16, 2015 | 4.960 | 4.980 | 4.830 | 4.980 | 7,001 | +0.16(+3.32%) |
Jul 15, 2015 | 4.810 | 4.820 | 4.810 | 4.820 | 3,090 | -0.02(-0.41%) |
Jul 14, 2015 | 4.980 | 4.980 | 4.830 | 4.840 | 4,936 | -0.13(-2.71%) |
Jul 13, 2015 | 4.970 | 5.000 | 4.970 | 4.975 | 6,280 | +0.00(+0.10%) |
Jul 10, 2015 | 4.890 | 4.980 | 4.805 | 4.970 | 17,815 | +0.08(+1.64%) |
Jul 09, 2015 | 4.780 | 4.890 | 4.780 | 4.890 | 25,260 | +0.22(+4.71%) |
Jul 08, 2015 | 4.750 | 4.750 | 4.620 | 4.670 | 34,084 | -0.10(-2.10%) |
Jul 07, 2015 | 4.710 | 4.780 | 4.650 | 4.770 | 13,825 | +0.02(+0.42%) |
Jul 06, 2015 | 4.640 | 4.770 | 4.590 | 4.750 | 8,846 | +0.01(+0.21%) |
Jul 02, 2015 | 4.930 | 4.740 | 4.740 | 4.740 | 2,300 | +0.01(+0.21%) |
Jul 01, 2015 | 4.950 | 4.990 | 4.730 | 4.730 | 7,114 | -0.18(-3.67%) |
Jun 30, 2015 | 5.030 | 5.030 | 4.712 | 4.910 | 15,394 | +0.06(+1.24%) |
Jun 29, 2015 | 4.870 | 5.040 | 4.800 | 4.850 | 38,518 | -0.09(-1.82%) |
Jun 26, 2015 | 5.080 | 5.081 | 4.880 | 4.940 | 18,732 | +0.05(+1.02%) |
Jun 25, 2015 | 5.200 | 5.200 | 4.770 | 4.890 | 51,869 | -0.21(-4.12%) |
Jun 24, 2015 | 5.190 | 5.190 | 5.090 | 5.100 | 10,164 | -0.09(-1.73%) |
Jun 23, 2015 | 5.190 | 5.190 | 5.117 | 5.190 | 3,739 | +0.04(+0.78%) |
Jun 22, 2015 | 5.160 | 5.160 | 5.141 | 5.150 | 1,280 | +0.05(+0.98%) |
Jun 19, 2015 | 5.180 | 5.180 | 5.090 | 5.100 | 9,913 | +0.02(+0.39%) |
Jun 18, 2015 | 5.104 | 5.104 | 5.080 | 5.080 | 604 | -0.03(-0.59%) |
Jun 17, 2015 | 5.180 | 5.200 | 5.080 | 5.110 | 1,347 | -0.04(-0.78%) |
Jun 16, 2015 | 5.169 | 5.170 | 5.067 | 5.150 | 19,035 | -0.04(-0.77%) |
Jun 15, 2015 | 5.154 | 5.200 | 5.120 | 5.190 | 14,181 | +0.04(+0.78%) |
Jun 12, 2015 | 5.180 | 5.250 | 5.120 | 5.150 | 32,931 | +0.03(+0.59%) |
Jun 11, 2015 | 4.970 | 5.220 | 4.910 | 5.120 | 82,804 | +0.17(+3.43%) |
Jun 10, 2015 | 4.890 | 4.950 | 4.830 | 4.950 | 23,253 | +0.07(+1.43%) |
Jun 09, 2015 | 4.700 | 4.880 | 4.700 | 4.880 | 22,918 | +0.17(+3.61%) |
Jun 08, 2015 | 4.690 | 4.750 | 4.680 | 4.710 | 45,378 | -0.02(-0.37%) |
Jun 05, 2015 | 4.610 | 4.780 | 4.600 | 4.728 | 12,464 | +0.09(+1.89%) |
Jun 04, 2015 | 4.640 | 4.670 | 4.530 | 4.640 | 14,413 | +0.04(+0.87%) |
Jun 03, 2015 | 4.870 | 4.960 | 4.500 | 4.600 | 185,482 | +0.00(+0.00%) |
Jun 02, 2015 | 4.600 | 4.610 | 4.600 | 4.600 | 1,900 | -0.00(-0.00%) |
Jun 01, 2015 | 4.501 | 4.620 | 4.501 | 4.600 | 11,088 | +0.10(+2.22%) |
May 29, 2015 | 4.480 | 4.530 | 4.480 | 4.500 | 22,118 | -0.01(-0.22%) |
May 28, 2015 | 4.570 | 4.590 | 4.510 | 4.510 | 538 | -0.01(-0.22%) |
May 27, 2015 | 4.540 | 4.680 | 4.520 | 4.520 | 8,825 | -0.02(-0.44%) |
May 22, 2015 | 4.500 | 4.540 | 4.540 | 4.540 | 6,400 | +0.04(+0.89%) |
May 21, 2015 | 4.480 | 4.510 | 4.480 | 4.500 | 6,917 | -0.01(-0.22%) |
May 20, 2015 | 4.500 | 4.567 | 4.500 | 4.510 | 12,375 | -0.01(-0.22%) |
May 19, 2015 | 4.500 | 4.570 | 4.470 | 4.520 | 51,007 | -0.04(-0.88%) |
May 18, 2015 | 4.560 | 4.568 | 4.340 | 4.560 | 15,773 | +0.00(+0.00%) |
May 15, 2015 | 4.500 | 4.560 | 4.400 | 4.560 | 5,560 | +0.11(+2.47%) |
May 14, 2015 | 4.460 | 4.520 | 4.450 | 4.450 | 2,377 | +0.01(+0.23%) |
May 13, 2015 | 4.280 | 4.440 | 4.270 | 4.440 | 9,387 | +0.16(+3.74%) |
May 12, 2015 | 4.320 | 4.320 | 4.280 | 4.280 | 731 | -0.02(-0.47%) |
May 11, 2015 | 4.550 | 4.656 | 4.270 | 4.300 | 45,530 | -0.28(-6.11%) |
May 08, 2015 | 4.700 | 4.700 | 4.570 | 4.580 | 3,425 | -0.15(-3.17%) |
May 07, 2015 | 4.700 | 4.730 | 4.670 | 4.730 | 6,037 | +0.10(+2.19%) |
May 06, 2015 | 4.660 | 4.660 | 4.568 | 4.629 | 2,008 | -0.03(-0.67%) |
May 05, 2015 | 4.670 | 4.670 | 4.590 | 4.660 | 11,091 | +0.01(+0.22%) |
May 04, 2015 | 4.700 | 4.700 | 4.640 | 4.650 | 5,195 | -0.05(-1.07%) |