Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.357 | 5.389 | 5.357 | 5.373 | 334,161 | +0.04(+0.69%) |
Jul 30, 2015 | 5.315 | 5.352 | 5.310 | 5.336 | 345,852 | +0.01(+0.10%) |
Jul 29, 2015 | 5.304 | 5.346 | 5.304 | 5.331 | 662,726 | +0.02(+0.35%) |
Jul 28, 2015 | 5.302 | 5.317 | 5.276 | 5.312 | 486,904 | +0.02(+0.40%) |
Jul 27, 2015 | 5.297 | 5.302 | 5.281 | 5.291 | 546,633 | -0.02(-0.39%) |
Jul 24, 2015 | 5.281 | 5.312 | 5.270 | 5.312 | 445,804 | +0.03(+0.60%) |
Jul 23, 2015 | 5.328 | 5.328 | 5.265 | 5.281 | 613,185 | -0.05(-0.88%) |
Jul 22, 2015 | 5.317 | 5.328 | 5.307 | 5.328 | 519,617 | +0.01(+0.20%) |
Jul 21, 2015 | 5.338 | 5.349 | 5.302 | 5.317 | 492,390 | -0.02(-0.29%) |
Jul 20, 2015 | 5.359 | 5.362 | 5.333 | 5.333 | 515,090 | -0.04(-0.78%) |
Jul 17, 2015 | 5.380 | 5.380 | 5.354 | 5.375 | 334,817 | -0.01(-0.10%) |
Jul 16, 2015 | 5.380 | 5.396 | 5.365 | 5.380 | 589,686 | +0.01(+0.20%) |
Jul 15, 2015 | 5.365 | 5.375 | 5.349 | 5.370 | 371,733 | +0.02(+0.29%) |
Jul 14, 2015 | 5.354 | 5.375 | 5.338 | 5.354 | 487,788 | +0.02(+0.39%) |
Jul 13, 2015 | 5.333 | 5.396 | 5.333 | 5.333 | 695,328 | +0.00(+0.00%) |
Jul 10, 2015 | 5.359 | 5.370 | 5.307 | 5.333 | 895,972 | +0.02(+0.30%) |
Jul 09, 2015 | 5.333 | 5.375 | 5.297 | 5.317 | 652,959 | +0.04(+0.69%) |
Jul 08, 2015 | 5.312 | 5.338 | 5.276 | 5.281 | 474,453 | -0.03(-0.59%) |
Jul 07, 2015 | 5.344 | 5.344 | 5.291 | 5.312 | 877,894 | +0.01(+0.20%) |
Jul 06, 2015 | 5.312 | 5.341 | 5.291 | 5.302 | 582,201 | -0.02(-0.30%) |
Jul 02, 2015 | 5.333 | 5.317 | 5.317 | 5.317 | 781,654 | -0.02(-0.39%) |
Jul 01, 2015 | 5.396 | 5.401 | 5.317 | 5.338 | 760,296 | +0.04(+0.79%) |
Jun 30, 2015 | 5.297 | 5.349 | 5.249 | 5.297 | 1,102,258 | +0.05(+0.90%) |
Jun 29, 2015 | 5.344 | 5.391 | 5.239 | 5.249 | 2,103,923 | -0.13(-2.43%) |
Jun 26, 2015 | 5.427 | 5.428 | 5.375 | 5.380 | 842,638 | -0.06(-1.01%) |
Jun 25, 2015 | 5.456 | 5.461 | 5.435 | 5.435 | 721,151 | -0.02(-0.38%) |
Jun 24, 2015 | 5.477 | 5.482 | 5.456 | 5.456 | 430,905 | -0.01(-0.19%) |
Jun 23, 2015 | 5.508 | 5.510 | 5.467 | 5.467 | 1,233,973 | -0.05(-0.94%) |
Jun 22, 2015 | 5.529 | 5.539 | 5.503 | 5.519 | 708,391 | -0.01(-0.19%) |
Jun 19, 2015 | 5.524 | 5.539 | 5.507 | 5.529 | 620,242 | +0.03(+0.47%) |
Jun 18, 2015 | 5.519 | 5.539 | 5.519 | 5.503 | 726,621 | -0.01(-0.09%) |
Jun 17, 2015 | 5.534 | 5.539 | 5.498 | 5.508 | 591,742 | -0.03(-0.47%) |
Jun 16, 2015 | 5.498 | 5.539 | 5.482 | 5.534 | 755,825 | +0.04(+0.66%) |
Jun 15, 2015 | 5.529 | 5.539 | 5.498 | 5.498 | 689,009 | -0.04(-0.66%) |
Jun 12, 2015 | 5.555 | 5.560 | 5.529 | 5.534 | 428,200 | -0.03(-0.47%) |
Jun 11, 2015 | 5.550 | 5.576 | 5.529 | 5.560 | 554,031 | +0.02(+0.38%) |
Jun 10, 2015 | 5.597 | 5.597 | 5.493 | 5.539 | 782,867 | +0.02(+0.28%) |
Jun 09, 2015 | 5.550 | 5.552 | 5.482 | 5.524 | 1,091,305 | -0.03(-0.52%) |
Jun 08, 2015 | 5.581 | 5.592 | 5.524 | 5.552 | 737,358 | -0.03(-0.61%) |
Jun 05, 2015 | 5.602 | 5.602 | 5.571 | 5.586 | 528,197 | -0.02(-0.28%) |
Jun 04, 2015 | 5.597 | 5.618 | 5.576 | 5.602 | 705,576 | +0.01(+0.09%) |
Jun 03, 2015 | 5.597 | 5.612 | 5.576 | 5.597 | 646,297 | +0.00(+0.00%) |
Jun 02, 2015 | 5.592 | 5.609 | 5.586 | 5.597 | 513,160 | +0.01(+0.09%) |
Jun 01, 2015 | 5.612 | 5.613 | 5.592 | 5.592 | 550,862 | -0.03(-0.46%) |
May 29, 2015 | 5.644 | 5.649 | 5.607 | 5.618 | 359,791 | -0.03(-0.46%) |
May 28, 2015 | 5.607 | 5.727 | 5.587 | 5.644 | 850,351 | +0.06(+1.03%) |
May 27, 2015 | 5.576 | 5.618 | 5.576 | 5.586 | 621,706 | +0.00(+0.05%) |
May 26, 2015 | 5.579 | 5.594 | 5.563 | 5.584 | 764,574 | -0.02(-0.28%) |
May 22, 2015 | 5.599 | 5.599 | 5.599 | 5.599 | 529,671 | +0.00(+0.00%) |
May 21, 2015 | 5.594 | 5.604 | 5.589 | 5.599 | 531,509 | +0.01(+0.09%) |
May 20, 2015 | 5.568 | 5.599 | 5.560 | 5.594 | 488,745 | +0.03(+0.56%) |
May 19, 2015 | 5.584 | 5.589 | 5.548 | 5.563 | 386,211 | -0.03(-0.46%) |
May 18, 2015 | 5.558 | 5.604 | 5.553 | 5.589 | 645,142 | +0.02(+0.37%) |
May 15, 2015 | 5.537 | 5.584 | 5.522 | 5.568 | 699,342 | +0.05(+0.94%) |
May 14, 2015 | 5.516 | 5.568 | 5.516 | 5.516 | 849,889 | +0.00(+0.00%) |
May 13, 2015 | 5.516 | 5.558 | 5.516 | 5.516 | 702,853 | -0.03(-0.47%) |
May 12, 2015 | 5.527 | 5.558 | 5.460 | 5.542 | 777,757 | +0.05(+0.94%) |
May 11, 2015 | 5.522 | 5.545 | 5.485 | 5.491 | 891,121 | -0.02(-0.28%) |
May 08, 2015 | 5.480 | 5.522 | 5.475 | 5.506 | 463,992 | +0.02(+0.38%) |
May 07, 2015 | 5.454 | 5.496 | 5.441 | 5.485 | 507,597 | +0.01(+0.09%) |
May 06, 2015 | 5.491 | 5.501 | 5.439 | 5.480 | 653,528 | +0.02(+0.28%) |
May 05, 2015 | 5.542 | 5.542 | 5.465 | 5.465 | 818,776 | -0.09(-1.68%) |
May 04, 2015 | 5.537 | 5.579 | 5.511 | 5.558 | 769,544 | +0.01(+0.09%) |