Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.050 | 5.220 | 5.020 | 5.200 | 7,087 | -0.05(-0.95%) |
Jul 30, 2015 | 4.848 | 5.306 | 4.840 | 5.250 | 5,258 | +0.50(+10.53%) |
Jul 29, 2015 | 4.830 | 4.849 | 4.750 | 4.750 | 2,340 | +0.03(+0.64%) |
Jul 28, 2015 | 4.800 | 4.800 | 4.720 | 4.720 | 601 | +0.07(+1.51%) |
Jul 24, 2015 | 4.750 | 4.830 | 4.650 | 4.650 | 44 | +0.08(+1.75%) |
Jul 23, 2015 | 4.310 | 4.640 | 4.310 | 4.570 | 10,160 | +0.37(+8.81%) |
Jul 22, 2015 | 4.390 | 4.390 | 4.090 | 4.200 | 7,466 | -0.30(-6.67%) |
Jul 21, 2015 | 4.620 | 4.660 | 4.350 | 4.500 | 15,532 | -0.05(-1.10%) |
Jul 20, 2015 | 4.550 | 4.550 | 4.550 | 4.550 | 263 | -0.10(-2.15%) |
Jul 17, 2015 | 4.720 | 4.720 | 4.650 | 4.650 | 2,525 | +0.05(+1.09%) |
Jul 16, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 383 | +0.05(+1.10%) |
Jul 15, 2015 | 4.570 | 4.590 | 4.550 | 4.550 | 2,626 | -0.03(-0.66%) |
Jul 14, 2015 | 4.660 | 4.670 | 4.580 | 4.580 | 601 | -0.03(-0.65%) |
Jul 13, 2015 | 4.550 | 4.610 | 4.550 | 4.610 | 220 | +0.00(+0.00%) |
Jul 10, 2015 | 4.610 | 4.610 | 4.610 | 4.610 | 258 | -0.11(-2.33%) |
Jul 08, 2015 | 4.700 | 4.720 | 4.720 | 4.720 | 400 | +0.08(+1.72%) |
Jul 07, 2015 | 4.750 | 4.765 | 4.640 | 4.640 | 3,402 | -0.11(-2.32%) |
Jul 06, 2015 | 4.800 | 4.846 | 4.750 | 4.750 | 1,263 | -0.05(-1.04%) |
Jul 02, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.01(-0.21%) |
Jul 01, 2015 | 4.810 | 4.810 | 4.810 | 4.810 | 123 | -0.04(-0.82%) |
Jun 30, 2015 | 4.890 | 4.890 | 4.850 | 4.850 | 219 | +0.05(+1.04%) |
Jun 29, 2015 | 4.800 | 4.830 | 4.800 | 4.800 | 830 | +0.00(+0.00%) |
Jun 26, 2015 | 4.804 | 4.814 | 4.800 | 4.800 | 1,373 | +0.05(+1.05%) |
Jun 25, 2015 | 4.830 | 4.900 | 4.750 | 4.750 | 4,657 | -0.09(-1.86%) |
Jun 24, 2015 | 4.820 | 4.900 | 4.820 | 4.840 | 430 | -0.03(-0.62%) |
Jun 23, 2015 | 4.920 | 4.920 | 4.840 | 4.870 | 888 | +0.03(+0.62%) |
Jun 22, 2015 | 4.850 | 4.850 | 4.812 | 4.840 | 630 | -0.01(-0.21%) |
Jun 19, 2015 | 5.120 | 5.180 | 4.850 | 4.850 | 31,376 | -0.15(-3.00%) |
Jun 18, 2015 | 5.000 | 5.060 | 5.000 | 5.000 | 3,028 | +0.00(+0.00%) |
Jun 17, 2015 | 5.000 | 5.050 | 5.000 | 5.000 | 1,573 | -0.01(-0.20%) |
Jun 16, 2015 | 5.007 | 5.110 | 5.000 | 5.010 | 5,640 | -0.02(-0.40%) |
Jun 15, 2015 | 5.043 | 5.060 | 5.000 | 5.030 | 1,800 | +0.03(+0.60%) |
Jun 12, 2015 | 5.020 | 5.020 | 5.000 | 5.000 | 2,544 | -0.03(-0.60%) |
Jun 11, 2015 | 5.000 | 5.030 | 5.000 | 5.030 | 1,087 | +0.03(+0.60%) |
Jun 10, 2015 | 5.070 | 5.140 | 5.000 | 5.000 | 2,491 | +0.09(+1.83%) |
Jun 09, 2015 | 4.900 | 4.950 | 4.900 | 4.910 | 1,556 | -0.08(-1.60%) |
Jun 08, 2015 | 4.910 | 4.990 | 4.880 | 4.990 | 8,460 | -0.06(-1.19%) |
Jun 05, 2015 | 4.980 | 5.050 | 4.900 | 5.050 | 8,490 | +0.00(+0.00%) |
Jun 04, 2015 | 5.070 | 5.167 | 5.050 | 5.050 | 5,838 | -0.02(-0.42%) |
Jun 03, 2015 | 5.140 | 5.140 | 5.071 | 5.071 | 469 | +0.07(+1.42%) |
Jun 02, 2015 | 5.100 | 5.190 | 5.000 | 5.000 | 10,754 | -0.14(-2.72%) |
Jun 01, 2015 | 5.050 | 5.220 | 5.040 | 5.140 | 10,987 | +0.09(+1.78%) |
May 29, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 101 | -0.09(-1.80%) |
May 28, 2015 | 5.080 | 5.143 | 5.080 | 5.143 | 200 | +0.06(+1.23%) |
May 27, 2015 | 5.020 | 5.150 | 5.006 | 5.080 | 707 | +0.08(+1.60%) |
May 26, 2015 | 5.080 | 5.080 | 5.000 | 5.000 | 5,322 | -0.07(-1.38%) |
May 22, 2015 | 5.080 | 5.070 | 5.070 | 5.070 | 400 | +0.06(+1.20%) |
May 20, 2015 | 5.160 | 5.210 | 5.010 | 5.010 | 51 | -0.15(-2.91%) |
May 19, 2015 | 5.012 | 5.210 | 5.012 | 5.160 | 15,346 | +0.09(+1.78%) |
May 18, 2015 | 4.910 | 5.180 | 4.900 | 5.070 | 25,315 | +0.08(+1.60%) |
May 15, 2015 | 5.070 | 5.070 | 4.970 | 4.990 | 1,044 | +0.11(+2.25%) |
May 14, 2015 | 4.900 | 4.950 | 4.880 | 4.880 | 1,100 | -0.22(-4.31%) |
May 13, 2015 | 5.100 | 5.100 | 5.100 | 5.100 | 500 | +0.17(+3.55%) |
May 12, 2015 | 4.925 | 4.925 | 4.925 | 4.925 | 242 | +0.00(+0.00%) |
May 11, 2015 | 4.880 | 4.970 | 4.880 | 4.925 | 955 | +0.04(+0.92%) |
May 08, 2015 | 4.954 | 4.954 | 4.880 | 4.880 | 933 | -0.10(-2.08%) |
May 07, 2015 | 4.928 | 4.984 | 4.890 | 4.984 | 625 | -0.03(-0.52%) |
May 05, 2015 | 4.880 | 5.010 | 4.880 | 5.010 | 20 | +0.13(+2.66%) |
May 04, 2015 | 4.880 | 4.880 | 4.880 | 4.880 | 352 | -0.04(-0.85%) |