Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.610 | 4.641 | 4.570 | 4.590 | 313,143 | -0.04(-0.76%) |
Jul 30, 2015 | 4.660 | 4.665 | 4.610 | 4.625 | 309,164 | -0.01(-0.32%) |
Jul 29, 2015 | 4.550 | 4.670 | 4.530 | 4.640 | 5,240,220 | +0.18(+4.01%) |
Jul 28, 2015 | 4.440 | 4.470 | 4.380 | 4.461 | 349,027 | +0.01(+0.25%) |
Jul 27, 2015 | 4.460 | 4.520 | 4.430 | 4.450 | 521,581 | -0.17(-3.68%) |
Jul 24, 2015 | 4.640 | 4.650 | 4.600 | 4.620 | 340,050 | -0.09(-1.91%) |
Jul 23, 2015 | 4.790 | 4.800 | 4.710 | 4.710 | 522,947 | -0.11(-2.28%) |
Jul 22, 2015 | 4.860 | 4.890 | 4.800 | 4.820 | 359,406 | -0.12(-2.43%) |
Jul 21, 2015 | 4.960 | 4.969 | 4.920 | 4.940 | 257,365 | +0.02(+0.41%) |
Jul 20, 2015 | 4.930 | 4.960 | 4.900 | 4.920 | 369,000 | -0.09(-1.80%) |
Jul 17, 2015 | 5.050 | 5.070 | 5.000 | 5.010 | 200,857 | -0.02(-0.40%) |
Jul 16, 2015 | 5.040 | 5.070 | 5.030 | 5.030 | 306,566 | +0.07(+1.41%) |
Jul 15, 2015 | 4.995 | 5.010 | 4.920 | 4.960 | 410,067 | -0.18(-3.50%) |
Jul 14, 2015 | 5.070 | 5.150 | 5.070 | 5.140 | 306,035 | +0.05(+0.98%) |
Jul 13, 2015 | 5.060 | 5.140 | 5.040 | 5.090 | 275,553 | -0.02(-0.39%) |
Jul 10, 2015 | 5.050 | 5.120 | 5.050 | 5.110 | 285,100 | +0.15(+3.02%) |
Jul 09, 2015 | 4.970 | 5.010 | 4.960 | 4.960 | 255,221 | +0.10(+2.06%) |
Jul 08, 2015 | 4.880 | 4.910 | 4.840 | 4.860 | 345,188 | -0.18(-3.60%) |
Jul 07, 2015 | 4.990 | 5.050 | 4.880 | 5.042 | 669,890 | +0.06(+1.23%) |
Jul 06, 2015 | 5.040 | 5.050 | 4.960 | 4.980 | 583,460 | -0.24(-4.60%) |
Jul 02, 2015 | 5.220 | 5.220 | 5.220 | 0 | +0.05(+0.97%) | |
Jul 01, 2015 | 5.250 | 5.260 | 5.160 | 5.170 | 180,932 | -0.10(-1.90%) |
Jun 30, 2015 | 5.120 | 5.280 | 5.100 | 5.270 | 449,207 | +0.19(+3.74%) |
Jun 29, 2015 | 5.165 | 5.177 | 5.070 | 5.080 | 501,599 | -0.18(-3.51%) |
Jun 26, 2015 | 5.220 | 5.270 | 5.200 | 5.265 | 252,098 | +0.01(+0.29%) |
Jun 25, 2015 | 5.310 | 5.320 | 5.230 | 5.250 | 266,339 | -0.06(-1.13%) |
Jun 24, 2015 | 5.368 | 5.390 | 5.300 | 5.310 | 2,057,398 | -0.13(-2.39%) |
Jun 23, 2015 | 5.360 | 5.440 | 5.340 | 5.440 | 278,309 | -0.03(-0.55%) |
Jun 22, 2015 | 5.470 | 5.490 | 5.450 | 5.470 | 417,946 | +0.09(+1.67%) |
Jun 19, 2015 | 5.400 | 5.440 | 5.370 | 5.380 | 353,173 | -0.10(-1.82%) |
Jun 18, 2015 | 5.478 | 5.520 | 5.433 | 5.480 | 349,368 | +0.01(+0.18%) |
Jun 17, 2015 | 5.420 | 5.490 | 5.370 | 5.470 | 343,776 | +0.06(+1.11%) |
Jun 16, 2015 | 5.390 | 5.430 | 5.360 | 5.410 | 222,942 | +0.13(+2.46%) |
Jun 15, 2015 | 5.184 | 5.300 | 5.180 | 5.280 | 437,898 | +0.09(+1.73%) |
Jun 12, 2015 | 5.260 | 5.190 | 5.190 | 316,952 | -0.10(-1.89%) | |
Jun 11, 2015 | 5.266 | 5.320 | 5.250 | 5.290 | 223,179 | -0.03(-0.56%) |
Jun 10, 2015 | 5.410 | 5.420 | 5.300 | 5.320 | 625,696 | +0.11(+2.11%) |
Jun 09, 2015 | 5.180 | 5.240 | 5.170 | 5.210 | 488,944 | +0.16(+3.17%) |
Jun 08, 2015 | 5.054 | 5.100 | 5.020 | 5.050 | 1,494,768 | +0.07(+1.41%) |
Jun 05, 2015 | 5.020 | 4.900 | 4.980 | 3,098,940 | +0.08(+1.63%) | |
Jun 04, 2015 | 5.080 | 5.090 | 4.900 | 4.900 | 725,670 | -0.29(-5.59%) |
Jun 03, 2015 | 5.146 | 5.230 | 5.140 | 5.190 | 478,843 | -0.12(-2.26%) |
Jun 02, 2015 | 5.180 | 5.350 | 5.170 | 5.310 | 659,873 | +0.12(+2.41%) |
Jun 01, 2015 | 5.280 | 5.280 | 5.170 | 5.185 | 528,701 | -0.18(-3.26%) |
May 29, 2015 | 5.450 | 5.460 | 5.330 | 5.360 | 1,317,764 | -0.21(-3.86%) |
May 28, 2015 | 5.555 | 5.580 | 5.510 | 5.575 | 1,061,671 | -0.08(-1.50%) |
May 27, 2015 | 5.584 | 5.710 | 5.580 | 5.660 | 340,941 | -0.04(-0.63%) |
May 26, 2015 | 5.750 | 5.760 | 5.680 | 5.696 | 614,272 | -0.21(-3.62%) |
May 22, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.02(+0.34%) | |
May 21, 2015 | 5.800 | 5.920 | 5.760 | 5.890 | 855,698 | +0.01(+0.17%) |
May 20, 2015 | 5.820 | 5.900 | 5.820 | 5.880 | 468,884 | -0.14(-2.33%) |
May 19, 2015 | 6.010 | 6.060 | 6.000 | 6.020 | 650,604 | -0.15(-2.43%) |
May 18, 2015 | 6.220 | 6.230 | 6.150 | 6.170 | 400,466 | +0.00(+0.00%) |
May 15, 2015 | 6.090 | 6.170 | 6.040 | 6.170 | 568,957 | +0.03(+0.49%) |
May 14, 2015 | 6.090 | 6.150 | 6.070 | 6.140 | 739,795 | +0.00(+0.00%) |
May 13, 2015 | 6.235 | 6.250 | 6.140 | 6.140 | 537,453 | +0.01(+0.16%) |
May 12, 2015 | 6.000 | 6.130 | 6.000 | 6.130 | 666,947 | +0.09(+1.49%) |
May 11, 2015 | 6.064 | 6.095 | 6.020 | 6.040 | 295,333 | -0.06(-0.98%) |
May 08, 2015 | 6.030 | 6.110 | 6.030 | 6.100 | 417,604 | +0.07(+1.16%) |
May 07, 2015 | 6.040 | 6.100 | 5.960 | 6.030 | 767,915 | -0.05(-0.82%) |
May 06, 2015 | 6.195 | 6.230 | 6.040 | 6.080 | 1,660,990 | -0.02(-0.33%) |
May 05, 2015 | 6.220 | 6.230 | 6.100 | 6.100 | 611,850 | +0.18(+3.04%) |
May 04, 2015 | 5.925 | 5.950 | 5.910 | 5.920 | 279,438 | -0.02(-0.34%) |