Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.310 | 5.338 | 5.293 | 5.338 | 75,435 | +0.04(+0.72%) |
Jul 30, 2015 | 5.265 | 5.317 | 5.244 | 5.300 | 54,211 | +0.01(+0.20%) |
Jul 29, 2015 | 5.310 | 5.313 | 5.258 | 5.289 | 15,780 | -0.01(-0.26%) |
Jul 28, 2015 | 5.251 | 5.317 | 5.251 | 5.303 | 10,878 | +0.06(+1.17%) |
Jul 27, 2015 | 5.306 | 5.306 | 5.057 | 5.242 | 41,286 | -0.09(-1.73%) |
Jul 24, 2015 | 5.358 | 5.372 | 5.306 | 5.334 | 59,831 | -0.01(-0.19%) |
Jul 23, 2015 | 5.327 | 5.376 | 5.327 | 5.345 | 29,379 | -0.03(-0.58%) |
Jul 22, 2015 | 5.351 | 5.393 | 5.338 | 5.376 | 60,591 | +0.00(+0.01%) |
Jul 21, 2015 | 5.396 | 5.396 | 5.372 | 5.375 | 19,874 | +0.00(+0.05%) |
Jul 20, 2015 | 5.389 | 5.393 | 5.365 | 5.372 | 17,021 | +0.02(+0.32%) |
Jul 17, 2015 | 5.345 | 5.355 | 5.320 | 5.355 | 15,934 | +0.00(+0.05%) |
Jul 16, 2015 | 5.365 | 5.387 | 5.345 | 5.352 | 16,307 | +0.07(+1.26%) |
Jul 15, 2015 | 5.317 | 5.362 | 5.257 | 5.286 | 36,198 | -0.06(-1.04%) |
Jul 14, 2015 | 5.320 | 5.345 | 5.282 | 5.341 | 23,068 | +0.01(+0.23%) |
Jul 13, 2015 | 5.334 | 5.334 | 5.248 | 5.329 | 50,207 | +0.00(+0.03%) |
Jul 10, 2015 | 5.306 | 5.341 | 5.261 | 5.327 | 171,908 | +0.18(+3.56%) |
Jul 09, 2015 | 5.175 | 5.185 | 5.144 | 5.144 | 53,098 | +0.10(+2.06%) |
Jul 08, 2015 | 5.127 | 5.127 | 5.033 | 5.040 | 50,031 | -0.13(-2.61%) |
Jul 07, 2015 | 5.158 | 5.182 | 5.095 | 5.175 | 42,691 | +0.00(+0.00%) |
Jul 06, 2015 | 5.165 | 5.206 | 5.151 | 5.175 | 60,039 | -0.08(-1.58%) |
Jul 02, 2015 | 5.324 | 5.258 | 5.258 | 5.258 | 206,982 | -0.04(-0.78%) |
Jul 01, 2015 | 5.241 | 5.317 | 5.197 | 5.300 | 125,860 | +0.08(+1.59%) |
Jun 30, 2015 | 5.282 | 5.282 | 5.204 | 5.217 | 35,056 | -0.02(-0.40%) |
Jun 29, 2015 | 5.213 | 5.258 | 5.182 | 5.237 | 53,746 | -0.09(-1.75%) |
Jun 26, 2015 | 5.341 | 5.403 | 5.320 | 5.331 | 66,676 | +0.02(+0.46%) |
Jun 25, 2015 | 5.306 | 5.338 | 5.296 | 5.306 | 52,690 | +0.01(+0.20%) |
Jun 24, 2015 | 5.310 | 5.334 | 5.296 | 5.296 | 64,540 | -0.03(-0.52%) |
Jun 23, 2015 | 5.331 | 5.348 | 5.304 | 5.324 | 52,332 | -0.02(-0.45%) |
Jun 22, 2015 | 5.306 | 5.369 | 5.306 | 5.348 | 79,118 | +0.16(+3.14%) |
Jun 19, 2015 | 5.175 | 5.185 | 5.147 | 5.185 | 74,406 | -0.02(-0.46%) |
Jun 18, 2015 | 5.165 | 5.244 | 5.165 | 5.210 | 155,274 | +0.04(+0.87%) |
Jun 17, 2015 | 5.178 | 5.213 | 5.148 | 5.165 | 59,166 | -0.03(-0.53%) |
Jun 16, 2015 | 5.185 | 5.223 | 5.151 | 5.192 | 155,924 | -0.03(-0.60%) |
Jun 15, 2015 | 5.210 | 5.241 | 5.178 | 5.223 | 67,801 | -0.06(-1.05%) |
Jun 12, 2015 | 5.265 | 5.286 | 5.223 | 5.279 | 30,495 | -0.05(-0.91%) |
Jun 11, 2015 | 5.327 | 5.345 | 5.310 | 5.327 | 55,127 | +0.02(+0.46%) |
Jun 10, 2015 | 5.261 | 5.338 | 5.261 | 5.303 | 88,930 | +0.12(+2.40%) |
Jun 09, 2015 | 5.237 | 5.279 | 5.102 | 5.178 | 261,159 | -0.07(-1.32%) |
Jun 08, 2015 | 5.410 | 5.410 | 5.199 | 5.248 | 165,233 | -0.15(-2.82%) |
Jun 05, 2015 | 5.393 | 5.428 | 5.369 | 5.400 | 25,962 | -0.05(-0.95%) |
Jun 04, 2015 | 5.448 | 5.493 | 5.412 | 5.452 | 62,597 | -0.02(-0.32%) |
Jun 03, 2015 | 5.466 | 5.497 | 5.431 | 5.469 | 31,937 | +0.07(+1.28%) |
Jun 02, 2015 | 5.365 | 5.434 | 5.365 | 5.400 | 43,631 | +0.03(+0.52%) |
Jun 01, 2015 | 5.362 | 5.389 | 5.327 | 5.372 | 50,239 | -0.01(-0.19%) |
May 29, 2015 | 5.396 | 5.396 | 5.329 | 5.383 | 58,940 | -0.04(-0.77%) |
May 28, 2015 | 5.440 | 5.440 | 5.400 | 5.424 | 20,169 | -0.02(-0.44%) |
May 27, 2015 | 5.414 | 5.486 | 5.365 | 5.448 | 64,557 | +0.02(+0.32%) |
May 26, 2015 | 5.473 | 5.500 | 5.389 | 5.431 | 42,575 | -0.12(-2.12%) |
May 22, 2015 | 5.504 | 5.549 | 5.549 | 5.549 | 61,574 | +0.01(+0.25%) |
May 21, 2015 | 5.524 | 5.547 | 5.483 | 5.535 | 40,694 | +0.04(+0.69%) |
May 20, 2015 | 5.476 | 5.500 | 5.455 | 5.497 | 36,326 | +0.00(+0.00%) |
May 19, 2015 | 5.507 | 5.507 | 5.473 | 5.497 | 71,906 | -0.01(-0.19%) |
May 18, 2015 | 5.490 | 5.517 | 5.486 | 5.507 | 29,983 | +0.01(+0.13%) |
May 15, 2015 | 5.476 | 5.500 | 5.452 | 5.500 | 95,512 | -0.01(-0.13%) |
May 14, 2015 | 5.493 | 5.538 | 5.448 | 5.507 | 62,482 | +0.13(+2.38%) |
May 13, 2015 | 5.408 | 5.418 | 5.374 | 5.379 | 71,368 | -0.02(-0.29%) |
May 12, 2015 | 5.375 | 5.398 | 5.375 | 5.395 | 101,996 | -0.02(-0.44%) |
May 11, 2015 | 5.371 | 5.418 | 5.364 | 5.418 | 109,206 | +0.02(+0.31%) |
May 08, 2015 | 5.368 | 5.405 | 5.368 | 5.402 | 18,191 | +0.08(+1.48%) |
May 07, 2015 | 5.307 | 5.327 | 5.307 | 5.323 | 47,721 | -0.00(-0.08%) |
May 06, 2015 | 5.307 | 5.327 | 5.250 | 5.327 | 83,906 | +0.00(+0.06%) |
May 05, 2015 | 5.337 | 5.354 | 5.310 | 5.324 | 101,579 | -0.03(-0.57%) |
May 04, 2015 | 5.391 | 5.401 | 5.334 | 5.354 | 31,332 | +0.00(+0.00%) |