Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.103 | 5.136 | 5.089 | 5.103 | 30,001 | +0.04(+0.75%) |
Jul 30, 2015 | 5.055 | 5.079 | 5.055 | 5.065 | 27,004 | -0.02(-0.36%) |
Jul 29, 2015 | 5.051 | 5.083 | 5.051 | 5.083 | 10,770 | +0.02(+0.37%) |
Jul 28, 2015 | 5.065 | 5.084 | 5.036 | 5.065 | 51,305 | +0.01(+0.28%) |
Jul 27, 2015 | 5.046 | 5.084 | 5.041 | 5.051 | 18,380 | -0.02(-0.47%) |
Jul 24, 2015 | 5.060 | 5.075 | 5.060 | 5.075 | 59,307 | -0.02(-0.33%) |
Jul 23, 2015 | 5.087 | 5.094 | 5.084 | 5.092 | 23,169 | +0.02(+0.34%) |
Jul 22, 2015 | 5.060 | 5.094 | 5.060 | 5.075 | 19,247 | -0.02(-0.37%) |
Jul 21, 2015 | 5.103 | 5.141 | 5.084 | 5.094 | 23,904 | -0.04(-0.84%) |
Jul 20, 2015 | 5.151 | 5.151 | 5.055 | 5.136 | 19,612 | +0.00(+0.00%) |
Jul 17, 2015 | 5.141 | 5.188 | 5.079 | 5.136 | 39,285 | +0.04(+0.78%) |
Jul 16, 2015 | 5.070 | 5.113 | 5.070 | 5.097 | 17,902 | -0.00(-0.04%) |
Jul 15, 2015 | 5.008 | 5.103 | 5.008 | 5.098 | 101,894 | +0.10(+2.00%) |
Jul 14, 2015 | 4.989 | 5.051 | 4.989 | 4.998 | 191,383 | +0.03(+0.58%) |
Jul 13, 2015 | 5.070 | 5.070 | 4.970 | 4.970 | 70,350 | -0.03(-0.67%) |
Jul 10, 2015 | 5.098 | 5.098 | 4.994 | 5.003 | 172,988 | -0.04(-0.76%) |
Jul 09, 2015 | 5.027 | 5.103 | 5.027 | 5.041 | 137,568 | +0.03(+0.62%) |
Jul 08, 2015 | 5.051 | 5.079 | 5.003 | 5.010 | 276,960 | -0.12(-2.37%) |
Jul 07, 2015 | 5.127 | 5.165 | 5.098 | 5.132 | 142,441 | -0.02(-0.37%) |
Jul 06, 2015 | 5.184 | 5.232 | 5.151 | 5.151 | 23,427 | -0.06(-1.10%) |
Jul 02, 2015 | 5.256 | 5.208 | 5.208 | 5.208 | 108,293 | +0.06(+1.11%) |
Jul 01, 2015 | 5.160 | 5.203 | 5.144 | 5.151 | 27,933 | +0.01(+0.19%) |
Jun 30, 2015 | 5.094 | 5.141 | 5.041 | 5.141 | 134,353 | +0.11(+2.27%) |
Jun 29, 2015 | 5.075 | 5.079 | 4.884 | 5.027 | 67,007 | -0.11(-2.22%) |
Jun 26, 2015 | 5.127 | 5.175 | 5.127 | 5.141 | 73,137 | +0.01(+0.28%) |
Jun 25, 2015 | 5.103 | 5.151 | 5.103 | 5.127 | 43,537 | -0.00(-0.09%) |
Jun 24, 2015 | 5.122 | 5.146 | 5.122 | 5.132 | 61,905 | -0.01(-0.28%) |
Jun 23, 2015 | 5.122 | 5.146 | 5.113 | 5.146 | 72,797 | +0.06(+1.22%) |
Jun 22, 2015 | 5.070 | 5.098 | 5.032 | 5.084 | 45,327 | +0.06(+1.14%) |
Jun 19, 2015 | 5.008 | 5.046 | 5.008 | 5.027 | 71,836 | +0.01(+0.19%) |
Jun 18, 2015 | 4.983 | 5.018 | 4.983 | 5.017 | 152,695 | +0.01(+0.29%) |
Jun 17, 2015 | 4.979 | 5.008 | 4.917 | 5.003 | 107,974 | -0.01(-0.19%) |
Jun 16, 2015 | 4.955 | 5.036 | 4.951 | 5.013 | 60,130 | -0.00(-0.09%) |
Jun 15, 2015 | 5.017 | 5.027 | 5.003 | 5.017 | 79,719 | +0.00(+0.09%) |
Jun 12, 2015 | 4.998 | 5.013 | 4.994 | 5.013 | 159,092 | -0.00(-0.09%) |
Jun 11, 2015 | 4.979 | 5.027 | 4.979 | 5.017 | 73,286 | +0.03(+0.57%) |
Jun 10, 2015 | 4.946 | 5.003 | 4.927 | 4.989 | 169,380 | +0.08(+1.65%) |
Jun 09, 2015 | 4.879 | 4.917 | 4.879 | 4.908 | 88,538 | -0.01(-0.19%) |
Jun 08, 2015 | 4.884 | 4.932 | 4.884 | 4.917 | 115,630 | -0.00(-0.10%) |
Jun 05, 2015 | 4.903 | 4.932 | 4.903 | 4.922 | 75,830 | -0.02(-0.39%) |
Jun 04, 2015 | 4.941 | 4.951 | 4.932 | 4.941 | 32,769 | -0.00(-0.10%) |
Jun 03, 2015 | 4.917 | 4.955 | 4.917 | 4.946 | 67,943 | +0.01(+0.19%) |
Jun 02, 2015 | 4.932 | 4.941 | 4.922 | 4.936 | 95,890 | +0.01(+0.19%) |
Jun 01, 2015 | 4.941 | 4.951 | 4.913 | 4.927 | 63,017 | +0.04(+0.78%) |
May 29, 2015 | 4.903 | 4.908 | 4.889 | 4.889 | 57,601 | -0.06(-1.25%) |
May 28, 2015 | 4.946 | 4.960 | 4.922 | 4.951 | 36,418 | -0.01(-0.29%) |
May 27, 2015 | 4.951 | 4.974 | 4.951 | 4.965 | 77,452 | +0.01(+0.19%) |
May 26, 2015 | 4.927 | 4.974 | 4.927 | 4.955 | 93,547 | -0.04(-0.76%) |
May 22, 2015 | 4.979 | 4.994 | 4.994 | 4.994 | 74,923 | -0.03(-0.57%) |
May 21, 2015 | 5.022 | 5.036 | 5.013 | 5.022 | 84,107 | +0.02(+0.34%) |
May 20, 2015 | 4.984 | 5.022 | 4.984 | 5.005 | 54,851 | +0.00(+0.04%) |
May 19, 2015 | 4.994 | 5.008 | 4.994 | 5.004 | 220,668 | +0.01(+0.10%) |
May 18, 2015 | 4.979 | 5.013 | 4.979 | 4.998 | 175,036 | +0.04(+0.87%) |
May 15, 2015 | 4.951 | 4.957 | 4.946 | 4.955 | 75,131 | -0.01(-0.29%) |
May 14, 2015 | 4.913 | 4.976 | 4.913 | 4.970 | 104,543 | +0.02(+0.48%) |
May 13, 2015 | 4.936 | 4.951 | 4.936 | 4.946 | 89,994 | +0.05(+0.97%) |
May 12, 2015 | 4.889 | 4.908 | 4.884 | 4.898 | 172,717 | +0.01(+0.19%) |
May 11, 2015 | 4.874 | 4.898 | 4.874 | 4.889 | 68,296 | -0.02(-0.39%) |
May 08, 2015 | 4.884 | 4.913 | 4.874 | 4.908 | 49,502 | +0.09(+1.88%) |
May 07, 2015 | 4.841 | 4.841 | 4.804 | 4.817 | 66,512 | +0.00(+0.00%) |
May 06, 2015 | 4.823 | 4.841 | 4.812 | 4.817 | 47,602 | -0.00(-0.00%) |
May 05, 2015 | 4.827 | 4.846 | 4.817 | 4.817 | 19,060 | -0.05(-1.08%) |
May 04, 2015 | 4.901 | 4.917 | 4.860 | 4.870 | 27,646 | -0.02(-0.39%) |