Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.170 | 5.170 | 5.150 | 5.170 | 6,216 | +0.00(+0.00%) |
Jul 30, 2015 | 5.232 | 5.232 | 5.150 | 5.170 | 4,588 | -0.06(-1.15%) |
Jul 29, 2015 | 5.160 | 5.250 | 5.060 | 5.230 | 13,225 | +0.04(+0.77%) |
Jul 28, 2015 | 5.170 | 5.340 | 5.090 | 5.190 | 13,269 | -0.17(-3.17%) |
Jul 27, 2015 | 5.450 | 5.500 | 5.190 | 5.360 | 19,042 | -0.11(-2.01%) |
Jul 24, 2015 | 5.100 | 5.500 | 5.100 | 5.470 | 24,521 | +0.26(+4.99%) |
Jul 23, 2015 | 5.100 | 5.210 | 5.080 | 5.210 | 4,992 | +0.04(+0.77%) |
Jul 22, 2015 | 5.060 | 5.280 | 5.060 | 5.170 | 14,638 | -0.01(-0.12%) |
Jul 21, 2015 | 5.280 | 5.350 | 5.160 | 5.176 | 11,954 | -0.01(-0.27%) |
Jul 20, 2015 | 5.260 | 5.300 | 5.140 | 5.190 | 29,142 | -0.17(-3.17%) |
Jul 17, 2015 | 5.350 | 5.390 | 5.160 | 5.360 | 34,475 | -0.08(-1.47%) |
Jul 16, 2015 | 5.350 | 5.484 | 5.350 | 5.440 | 4,004 | -0.10(-1.81%) |
Jul 15, 2015 | 5.400 | 5.540 | 5.380 | 5.540 | 23,634 | +0.02(+0.36%) |
Jul 14, 2015 | 5.520 | 5.650 | 5.400 | 5.520 | 18,187 | -0.10(-1.78%) |
Jul 13, 2015 | 5.470 | 5.640 | 5.410 | 5.620 | 13,303 | +0.03(+0.54%) |
Jul 10, 2015 | 5.520 | 5.660 | 5.430 | 5.590 | 27,500 | +0.01(+0.18%) |
Jul 09, 2015 | 5.560 | 5.580 | 5.550 | 5.580 | 2,784 | +0.03(+0.54%) |
Jul 08, 2015 | 5.580 | 5.700 | 5.547 | 5.550 | 2,716 | -0.09(-1.60%) |
Jul 07, 2015 | 5.440 | 5.640 | 5.440 | 5.640 | 4,027 | +0.19(+3.49%) |
Jul 06, 2015 | 5.472 | 5.472 | 5.410 | 5.450 | 2,231 | +0.01(+0.18%) |
Jul 02, 2015 | 5.700 | 5.440 | 5.440 | 5.440 | 2,300 | -0.16(-2.86%) |
Jul 01, 2015 | 5.691 | 5.691 | 5.560 | 5.600 | 9,060 | -0.08(-1.41%) |
Jun 30, 2015 | 5.620 | 5.680 | 5.620 | 5.680 | 1,019 | +0.03(+0.53%) |
Jun 29, 2015 | 5.660 | 5.670 | 5.650 | 5.650 | 2,241 | -0.02(-0.35%) |
Jun 26, 2015 | 5.660 | 5.684 | 5.660 | 5.670 | 950 | +0.02(+0.35%) |
Jun 25, 2015 | 5.700 | 5.700 | 5.650 | 5.650 | 6,563 | -0.01(-0.18%) |
Jun 24, 2015 | 5.700 | 5.700 | 5.650 | 5.660 | 4,355 | -0.00(-0.05%) |
Jun 23, 2015 | 5.650 | 5.663 | 5.650 | 5.663 | 1,261 | -0.02(-0.30%) |
Jun 22, 2015 | 5.690 | 5.700 | 5.580 | 5.680 | 5,086 | +0.04(+0.71%) |
Jun 19, 2015 | 5.710 | 5.830 | 5.640 | 5.640 | 3,553 | -0.07(-1.23%) |
Jun 18, 2015 | 5.710 | 5.710 | 5.710 | 5.710 | 168 | +0.10(+1.77%) |
Jun 17, 2015 | 5.710 | 5.750 | 5.540 | 5.611 | 12,071 | -0.19(-3.27%) |
Jun 16, 2015 | 5.740 | 5.800 | 5.670 | 5.800 | 448 | +0.17(+2.96%) |
Jun 15, 2015 | 5.670 | 5.780 | 5.539 | 5.633 | 8,577 | -0.16(-2.71%) |
Jun 12, 2015 | 5.500 | 5.830 | 5.180 | 5.790 | 30,379 | +0.27(+4.89%) |
Jun 11, 2015 | 5.555 | 5.560 | 5.520 | 5.520 | 5,485 | -0.03(-0.54%) |
Jun 10, 2015 | 5.550 | 5.610 | 5.550 | 5.550 | 5,132 | +0.05(+0.91%) |
Jun 09, 2015 | 5.390 | 5.560 | 5.380 | 5.500 | 2,853 | +0.22(+4.17%) |
Jun 08, 2015 | 5.860 | 5.880 | 5.280 | 5.280 | 24,525 | -0.57(-9.75%) |
Jun 05, 2015 | 5.499 | 6.150 | 5.470 | 5.850 | 65,141 | +0.45(+8.34%) |
Jun 04, 2015 | 5.610 | 5.680 | 5.369 | 5.400 | 12,938 | -0.21(-3.74%) |
Jun 03, 2015 | 5.650 | 5.700 | 5.610 | 5.610 | 1,376 | -0.04(-0.69%) |
Jun 02, 2015 | 5.500 | 5.649 | 5.500 | 5.649 | 10,671 | +0.10(+1.81%) |
Jun 01, 2015 | 5.550 | 5.600 | 5.540 | 5.549 | 1,484 | -0.09(-1.62%) |
May 29, 2015 | 5.630 | 5.640 | 5.630 | 5.640 | 505 | -0.11(-1.91%) |
May 28, 2015 | 5.680 | 5.770 | 5.680 | 5.750 | 2,228 | -0.02(-0.35%) |
May 27, 2015 | 5.250 | 5.920 | 5.170 | 5.770 | 11,493 | +0.53(+10.11%) |
May 26, 2015 | 5.130 | 5.250 | 5.240 | 5.240 | 7,221 | +0.00(+0.00%) |
May 22, 2015 | 5.240 | 5.240 | 5.240 | 5.240 | 8,300 | +0.09(+1.75%) |
May 21, 2015 | 5.090 | 5.160 | 5.090 | 5.150 | 5,680 | -0.02(-0.39%) |
May 20, 2015 | 5.110 | 5.170 | 5.100 | 5.170 | 5,901 | -0.01(-0.19%) |
May 19, 2015 | 5.140 | 5.199 | 5.080 | 5.180 | 7,399 | +0.02(+0.39%) |
May 18, 2015 | 5.250 | 5.265 | 5.150 | 5.160 | 2,235 | -0.10(-1.90%) |
May 15, 2015 | 5.150 | 5.260 | 5.150 | 5.260 | 6,992 | +0.09(+1.74%) |
May 14, 2015 | 5.210 | 5.220 | 5.150 | 5.170 | 11,639 | -0.09(-1.71%) |
May 13, 2015 | 5.220 | 5.320 | 5.220 | 5.260 | 6,482 | +0.02(+0.38%) |
May 12, 2015 | 5.450 | 5.450 | 5.220 | 5.240 | 15,384 | -0.26(-4.73%) |
May 11, 2015 | 5.710 | 5.710 | 5.500 | 5.500 | 4,123 | -0.21(-3.68%) |
May 08, 2015 | 5.710 | 5.810 | 5.710 | 5.710 | 4,775 | -0.01(-0.17%) |
May 07, 2015 | 5.770 | 5.958 | 5.710 | 5.720 | 15,054 | -0.07(-1.21%) |
May 06, 2015 | 5.751 | 5.860 | 5.750 | 5.790 | 2,602 | +0.02(+0.35%) |
May 05, 2015 | 5.750 | 5.780 | 5.737 | 5.770 | 3,891 | -0.02(-0.35%) |
May 04, 2015 | 5.700 | 5.820 | 5.700 | 5.790 | 1,362 | +0.18(+3.21%) |