Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.161 | 5.246 | 5.131 | 5.146 | 332,154 | +0.02(+0.30%) |
Jul 30, 2015 | 5.138 | 5.161 | 5.123 | 5.131 | 227,779 | -0.02(-0.45%) |
Jul 29, 2015 | 5.123 | 5.200 | 5.069 | 5.154 | 319,487 | +0.02(+0.30%) |
Jul 28, 2015 | 5.131 | 5.138 | 5.046 | 5.138 | 432,965 | +0.02(+0.30%) |
Jul 27, 2015 | 5.100 | 5.169 | 5.077 | 5.123 | 255,253 | +0.02(+0.30%) |
Jul 24, 2015 | 5.092 | 5.131 | 5.069 | 5.108 | 389,207 | -0.02(-0.30%) |
Jul 23, 2015 | 5.215 | 5.215 | 5.069 | 5.123 | 284,521 | -0.10(-1.91%) |
Jul 22, 2015 | 5.215 | 5.253 | 5.215 | 5.223 | 180,786 | +0.01(+0.15%) |
Jul 21, 2015 | 5.253 | 5.315 | 5.204 | 5.215 | 211,785 | -0.05(-0.88%) |
Jul 20, 2015 | 5.300 | 5.300 | 5.238 | 5.261 | 202,273 | -0.05(-0.87%) |
Jul 17, 2015 | 5.315 | 5.346 | 5.296 | 5.307 | 202,456 | -0.01(-0.14%) |
Jul 16, 2015 | 5.284 | 5.369 | 5.284 | 5.315 | 694,976 | +0.04(+0.73%) |
Jul 15, 2015 | 5.230 | 5.300 | 5.192 | 5.277 | 379,975 | +0.02(+0.44%) |
Jul 14, 2015 | 5.253 | 5.284 | 5.238 | 5.253 | 168,813 | +0.00(+0.00%) |
Jul 13, 2015 | 5.261 | 5.323 | 5.210 | 5.253 | 222,574 | +0.02(+0.29%) |
Jul 10, 2015 | 5.169 | 5.284 | 5.115 | 5.238 | 200,891 | +0.09(+1.79%) |
Jul 09, 2015 | 5.253 | 5.300 | 5.115 | 5.146 | 369,385 | -0.07(-1.33%) |
Jul 08, 2015 | 5.146 | 5.253 | 5.138 | 5.215 | 778,564 | +0.03(+0.59%) |
Jul 07, 2015 | 5.092 | 5.192 | 5.077 | 5.184 | 414,355 | +0.11(+2.12%) |
Jul 06, 2015 | 5.023 | 5.100 | 5.023 | 5.077 | 346,084 | +0.02(+0.46%) |
Jul 02, 2015 | 5.054 | 5.054 | 5.054 | 5.054 | 400,752 | +0.02(+0.46%) |
Jul 01, 2015 | 4.923 | 5.031 | 4.893 | 5.031 | 417,195 | +0.12(+2.34%) |
Jun 30, 2015 | 4.985 | 4.992 | 4.908 | 4.916 | 524,415 | -0.05(-0.93%) |
Jun 29, 2015 | 5.046 | 5.085 | 4.954 | 4.962 | 537,112 | -0.09(-1.82%) |
Jun 26, 2015 | 5.046 | 5.092 | 5.000 | 5.054 | 1,190,377 | +0.03(+0.61%) |
Jun 25, 2015 | 5.077 | 5.092 | 5.015 | 5.023 | 385,016 | -0.05(-1.06%) |
Jun 24, 2015 | 5.123 | 5.177 | 5.069 | 5.077 | 334,810 | -0.03(-0.60%) |
Jun 23, 2015 | 5.115 | 5.131 | 5.061 | 5.108 | 328,253 | -0.02(-0.30%) |
Jun 22, 2015 | 5.146 | 5.192 | 5.115 | 5.123 | 399,462 | -0.03(-0.60%) |
Jun 19, 2015 | 5.108 | 5.154 | 5.038 | 5.154 | 894,065 | +0.05(+0.90%) |
Jun 18, 2015 | 5.015 | 5.123 | 5.000 | 5.108 | 336,375 | +0.11(+2.15%) |
Jun 17, 2015 | 4.992 | 5.023 | 4.939 | 5.000 | 212,487 | +0.01(+0.15%) |
Jun 16, 2015 | 4.954 | 4.992 | 4.893 | 4.992 | 309,363 | +0.03(+0.62%) |
Jun 15, 2015 | 5.000 | 5.000 | 4.954 | 4.962 | 342,716 | -0.06(-1.22%) |
Jun 12, 2015 | 5.038 | 5.054 | 5.008 | 5.023 | 226,412 | -0.04(-0.76%) |
Jun 11, 2015 | 5.069 | 5.069 | 5.023 | 5.061 | 243,534 | +0.02(+0.46%) |
Jun 10, 2015 | 5.023 | 5.077 | 4.992 | 5.038 | 440,519 | +0.04(+0.77%) |
Jun 09, 2015 | 5.069 | 5.069 | 4.977 | 5.000 | 349,635 | -0.08(-1.51%) |
Jun 08, 2015 | 5.085 | 5.111 | 5.031 | 5.077 | 575,272 | -0.02(-0.30%) |
Jun 05, 2015 | 5.046 | 5.100 | 5.000 | 5.092 | 453,815 | -0.01(-0.15%) |
Jun 04, 2015 | 5.108 | 5.161 | 5.069 | 5.100 | 430,042 | -0.02(-0.45%) |
Jun 03, 2015 | 5.177 | 5.177 | 5.108 | 5.123 | 344,833 | -0.05(-1.04%) |
Jun 02, 2015 | 5.184 | 5.238 | 5.154 | 5.177 | 320,957 | -0.07(-1.32%) |
Jun 01, 2015 | 5.246 | 5.277 | 5.142 | 5.246 | 534,635 | +0.06(+1.19%) |
May 29, 2015 | 5.246 | 5.261 | 5.150 | 5.184 | 1,178,835 | -0.06(-1.17%) |
May 28, 2015 | 5.223 | 5.277 | 5.215 | 5.246 | 370,995 | -0.03(-0.58%) |
May 27, 2015 | 5.230 | 5.307 | 5.207 | 5.277 | 290,053 | +0.05(+0.88%) |
May 26, 2015 | 5.292 | 5.292 | 5.215 | 5.230 | 225,636 | -0.08(-1.59%) |
May 22, 2015 | 5.307 | 5.315 | 5.315 | 5.315 | 454,004 | +0.00(+0.00%) |
May 21, 2015 | 5.307 | 5.334 | 5.269 | 5.315 | 271,375 | +0.00(+0.00%) |
May 20, 2015 | 5.369 | 5.384 | 5.315 | 5.315 | 236,794 | -0.04(-0.72%) |
May 19, 2015 | 5.323 | 5.369 | 5.307 | 5.353 | 428,048 | -0.01(-0.14%) |
May 18, 2015 | 5.338 | 5.369 | 5.292 | 5.361 | 378,769 | +0.00(+0.00%) |
May 15, 2015 | 5.315 | 5.384 | 5.300 | 5.361 | 218,057 | +0.05(+1.01%) |
May 14, 2015 | 5.238 | 5.315 | 5.234 | 5.307 | 304,319 | +0.08(+1.62%) |
May 13, 2015 | 5.292 | 5.346 | 5.200 | 5.223 | 378,405 | -0.05(-1.02%) |
May 12, 2015 | 5.246 | 5.315 | 5.184 | 5.277 | 286,678 | -0.01(-0.15%) |
May 11, 2015 | 5.369 | 5.407 | 5.246 | 5.284 | 317,108 | -0.10(-1.85%) |
May 08, 2015 | 5.369 | 5.415 | 5.353 | 5.384 | 736,954 | +0.07(+1.30%) |
May 07, 2015 | 5.230 | 5.323 | 5.192 | 5.315 | 958,950 | +0.08(+1.47%) |
May 06, 2015 | 5.300 | 5.300 | 5.077 | 5.238 | 578,100 | -0.02(-0.44%) |
May 05, 2015 | 5.345 | 5.368 | 5.208 | 5.261 | 783,606 | -0.11(-2.13%) |
May 04, 2015 | 5.391 | 5.452 | 5.360 | 5.376 | 406,631 | +0.00(+0.00%) |