Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.520 | 5.710 | 5.420 | 5.690 | 480,041 | +0.15(+2.71%) |
Jul 30, 2015 | 5.370 | 5.570 | 5.150 | 5.540 | 572,915 | +0.12(+2.21%) |
Jul 29, 2015 | 5.580 | 5.584 | 5.290 | 5.420 | 2,741,074 | -0.17(-3.04%) |
Jul 28, 2015 | 5.520 | 5.640 | 5.360 | 5.590 | 321,026 | +0.08(+1.45%) |
Jul 27, 2015 | 5.630 | 5.670 | 5.410 | 5.510 | 466,333 | -0.14(-2.48%) |
Jul 24, 2015 | 5.600 | 5.860 | 5.560 | 5.650 | 634,620 | -0.04(-0.70%) |
Jul 23, 2015 | 5.390 | 5.750 | 5.330 | 5.690 | 2,981,881 | +0.30(+5.57%) |
Jul 22, 2015 | 5.200 | 5.405 | 5.180 | 5.390 | 314,975 | +0.13(+2.47%) |
Jul 21, 2015 | 5.100 | 5.340 | 5.100 | 5.260 | 300,949 | +0.16(+3.14%) |
Jul 20, 2015 | 5.380 | 5.456 | 5.070 | 5.100 | 260,999 | -0.28(-5.20%) |
Jul 17, 2015 | 5.390 | 5.408 | 5.260 | 5.380 | 288,514 | +0.02(+0.37%) |
Jul 16, 2015 | 5.350 | 5.470 | 5.280 | 5.360 | 266,037 | +0.06(+1.13%) |
Jul 15, 2015 | 5.590 | 5.590 | 5.290 | 5.300 | 273,730 | -0.27(-4.85%) |
Jul 14, 2015 | 5.450 | 5.590 | 5.420 | 5.570 | 321,697 | +0.10(+1.83%) |
Jul 13, 2015 | 5.300 | 5.490 | 5.270 | 5.470 | 333,643 | +0.19(+3.60%) |
Jul 10, 2015 | 5.160 | 5.310 | 5.100 | 5.280 | 298,922 | +0.20(+3.94%) |
Jul 09, 2015 | 5.100 | 5.190 | 5.030 | 5.080 | 368,038 | +0.06(+1.20%) |
Jul 08, 2015 | 5.290 | 5.290 | 5.000 | 5.020 | 556,081 | -0.29(-5.46%) |
Jul 07, 2015 | 5.360 | 5.430 | 5.110 | 5.310 | 455,716 | -0.06(-1.12%) |
Jul 06, 2015 | 5.170 | 5.380 | 5.100 | 5.370 | 490,865 | +0.17(+3.27%) |
Jul 02, 2015 | 5.440 | 5.200 | 5.200 | 5.200 | 381,800 | -0.21(-3.88%) |
Jul 01, 2015 | 5.810 | 5.820 | 5.375 | 5.410 | 505,092 | -0.35(-6.08%) |
Jun 30, 2015 | 5.640 | 5.780 | 5.510 | 5.760 | 570,876 | +0.05(+0.88%) |
Jun 29, 2015 | 5.600 | 5.720 | 5.430 | 5.710 | 1,233,524 | +0.10(+1.78%) |
Jun 26, 2015 | 5.270 | 5.610 | 5.140 | 5.610 | 1,392,003 | +0.38(+7.27%) |
Jun 25, 2015 | 5.160 | 5.260 | 5.130 | 5.230 | 315,744 | +0.08(+1.55%) |
Jun 24, 2015 | 5.200 | 5.290 | 5.110 | 5.150 | 276,467 | -0.09(-1.72%) |
Jun 23, 2015 | 5.330 | 5.410 | 5.210 | 5.240 | 496,663 | -0.12(-2.24%) |
Jun 22, 2015 | 5.430 | 5.490 | 5.320 | 5.360 | 344,878 | -0.02(-0.37%) |
Jun 19, 2015 | 5.480 | 5.500 | 5.360 | 5.380 | 440,807 | -0.08(-1.47%) |
Jun 18, 2015 | 5.350 | 5.500 | 5.340 | 5.460 | 473,007 | +0.14(+2.63%) |
Jun 17, 2015 | 5.390 | 5.540 | 5.310 | 5.320 | 436,733 | -0.06(-1.12%) |
Jun 16, 2015 | 5.400 | 5.510 | 5.350 | 5.380 | 336,451 | -0.05(-0.92%) |
Jun 15, 2015 | 5.550 | 5.620 | 5.380 | 5.430 | 445,407 | -0.15(-2.69%) |
Jun 12, 2015 | 5.840 | 5.850 | 5.570 | 5.580 | 439,616 | -0.27(-4.62%) |
Jun 11, 2015 | 5.820 | 5.900 | 5.770 | 5.850 | 285,474 | +0.02(+0.34%) |
Jun 10, 2015 | 5.930 | 5.980 | 5.800 | 5.830 | 320,078 | -0.07(-1.19%) |
Jun 09, 2015 | 5.920 | 5.980 | 5.750 | 5.900 | 391,449 | -0.06(-1.01%) |
Jun 08, 2015 | 6.000 | 6.020 | 5.840 | 5.960 | 450,882 | -0.04(-0.67%) |
Jun 05, 2015 | 6.000 | 6.035 | 5.890 | 6.000 | 517,067 | +0.04(+0.67%) |
Jun 04, 2015 | 5.900 | 5.980 | 5.800 | 5.960 | 679,772 | +0.07(+1.19%) |
Jun 03, 2015 | 5.790 | 5.990 | 5.675 | 5.890 | 835,309 | +0.14(+2.43%) |
Jun 02, 2015 | 5.550 | 5.800 | 5.520 | 5.750 | 508,276 | +0.15(+2.68%) |
Jun 01, 2015 | 5.660 | 5.740 | 5.570 | 5.600 | 476,696 | -0.04(-0.71%) |
May 29, 2015 | 5.430 | 5.650 | 5.370 | 5.640 | 601,771 | +0.18(+3.30%) |
May 28, 2015 | 5.580 | 5.610 | 5.300 | 5.460 | 707,386 | -0.13(-2.33%) |
May 27, 2015 | 5.560 | 5.640 | 5.520 | 5.590 | 338,486 | +0.04(+0.72%) |
May 26, 2015 | 5.670 | 5.674 | 5.460 | 5.550 | 548,840 | -0.19(-3.31%) |
May 22, 2015 | 5.800 | 5.740 | 5.740 | 5.740 | 213,700 | -0.08(-1.37%) |
May 21, 2015 | 5.800 | 5.890 | 5.770 | 5.820 | 352,374 | +0.03(+0.52%) |
May 20, 2015 | 5.870 | 5.870 | 5.650 | 5.790 | 295,737 | -0.04(-0.69%) |
May 19, 2015 | 5.940 | 6.000 | 5.810 | 5.830 | 335,449 | -0.12(-2.02%) |
May 18, 2015 | 5.850 | 5.990 | 5.850 | 5.950 | 534,091 | +0.05(+0.85%) |
May 15, 2015 | 6.050 | 6.050 | 5.880 | 5.900 | 486,689 | -0.18(-2.96%) |
May 14, 2015 | 6.150 | 6.200 | 6.046 | 6.080 | 1,019,640 | -0.02(-0.33%) |
May 13, 2015 | 6.110 | 6.150 | 5.990 | 6.100 | 637,340 | -0.02(-0.33%) |
May 12, 2015 | 6.130 | 6.156 | 6.010 | 6.120 | 337,716 | -0.05(-0.81%) |
May 11, 2015 | 6.200 | 6.218 | 6.070 | 6.170 | 603,952 | +0.08(+1.31%) |
May 08, 2015 | 6.040 | 6.180 | 6.020 | 6.090 | 688,857 | +0.12(+2.01%) |
May 07, 2015 | 5.920 | 6.040 | 5.820 | 5.970 | 1,279,571 | -0.01(-0.17%) |
May 06, 2015 | 6.100 | 6.330 | 5.930 | 5.980 | 1,848,487 | +0.15(+2.57%) |
May 05, 2015 | 6.040 | 6.080 | 5.750 | 5.830 | 693,865 | -0.18(-3.00%) |
May 04, 2015 | 5.970 | 6.110 | 5.700 | 6.010 | 1,132,294 | +0.34(+6.00%) |