Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.820 | 4.840 | 4.740 | 4.740 | 63,385 | -0.08(-1.66%) |
Jul 30, 2015 | 4.950 | 5.020 | 4.810 | 4.820 | 105,223 | -0.11(-2.23%) |
Jul 29, 2015 | 5.040 | 5.160 | 4.900 | 4.930 | 66,801 | -0.09(-1.79%) |
Jul 28, 2015 | 4.940 | 5.100 | 4.860 | 5.020 | 89,423 | +0.12(+2.45%) |
Jul 27, 2015 | 5.040 | 5.080 | 4.870 | 4.900 | 67,212 | -0.17(-3.35%) |
Jul 24, 2015 | 5.160 | 5.230 | 5.020 | 5.070 | 75,947 | -0.09(-1.74%) |
Jul 23, 2015 | 5.170 | 5.310 | 5.140 | 5.160 | 113,045 | +0.01(+0.19%) |
Jul 22, 2015 | 5.230 | 5.250 | 5.130 | 5.150 | 80,579 | -0.07(-1.34%) |
Jul 21, 2015 | 5.210 | 5.320 | 5.150 | 5.220 | 118,115 | +0.01(+0.19%) |
Jul 20, 2015 | 5.200 | 5.350 | 5.160 | 5.210 | 223,897 | +0.00(+0.00%) |
Jul 17, 2015 | 5.220 | 5.250 | 5.120 | 5.210 | 93,092 | -0.03(-0.57%) |
Jul 16, 2015 | 5.190 | 5.320 | 5.150 | 5.240 | 61,143 | +0.07(+1.35%) |
Jul 15, 2015 | 5.270 | 5.420 | 5.110 | 5.170 | 195,824 | -0.07(-1.34%) |
Jul 14, 2015 | 5.120 | 5.280 | 5.120 | 5.240 | 105,610 | +0.11(+2.14%) |
Jul 13, 2015 | 4.860 | 5.210 | 4.860 | 5.130 | 313,369 | +0.30(+6.21%) |
Jul 10, 2015 | 4.990 | 4.990 | 4.740 | 4.830 | 139,676 | -0.09(-1.83%) |
Jul 09, 2015 | 4.810 | 5.040 | 4.770 | 4.920 | 261,320 | +0.21(+4.46%) |
Jul 08, 2015 | 4.850 | 4.880 | 4.630 | 4.710 | 177,226 | -0.21(-4.27%) |
Jul 07, 2015 | 5.000 | 5.000 | 4.834 | 4.920 | 161,928 | -0.10(-1.99%) |
Jul 06, 2015 | 5.100 | 5.100 | 4.860 | 5.020 | 259,097 | -0.14(-2.71%) |
Jul 02, 2015 | 5.210 | 5.160 | 5.160 | 5.160 | 91,200 | -0.08(-1.53%) |
Jul 01, 2015 | 5.170 | 5.482 | 5.170 | 5.240 | 222,563 | +0.09(+1.75%) |
Jun 30, 2015 | 5.110 | 5.250 | 5.060 | 5.150 | 140,925 | +0.04(+0.78%) |
Jun 29, 2015 | 5.340 | 5.340 | 5.060 | 5.110 | 364,591 | -0.32(-5.89%) |
Jun 26, 2015 | 5.500 | 5.540 | 5.265 | 5.430 | 193,483 | -0.09(-1.63%) |
Jun 25, 2015 | 6.080 | 6.200 | 5.440 | 5.520 | 436,932 | -0.24(-4.17%) |
Jun 24, 2015 | 5.860 | 5.970 | 5.670 | 5.760 | 152,548 | -0.10(-1.71%) |
Jun 23, 2015 | 6.050 | 6.250 | 5.855 | 5.860 | 268,500 | -0.22(-3.62%) |
Jun 22, 2015 | 5.940 | 6.200 | 5.920 | 6.080 | 381,574 | +0.13(+2.18%) |
Jun 19, 2015 | 5.890 | 6.040 | 5.820 | 5.950 | 156,363 | +0.02(+0.34%) |
Jun 18, 2015 | 6.000 | 6.110 | 5.880 | 5.930 | 331,589 | -0.06(-1.00%) |
Jun 17, 2015 | 5.650 | 6.030 | 5.545 | 5.990 | 481,609 | +0.41(+7.35%) |
Jun 16, 2015 | 5.640 | 5.720 | 5.549 | 5.580 | 185,491 | -0.12(-2.11%) |
Jun 15, 2015 | 5.610 | 5.730 | 5.558 | 5.700 | 108,994 | +0.07(+1.24%) |
Jun 12, 2015 | 5.460 | 5.680 | 5.460 | 5.630 | 170,164 | +0.11(+1.99%) |
Jun 11, 2015 | 5.550 | 5.580 | 5.410 | 5.520 | 219,948 | -0.05(-0.90%) |
Jun 10, 2015 | 5.550 | 5.690 | 5.453 | 5.570 | 183,970 | +0.01(+0.18%) |
Jun 09, 2015 | 5.640 | 5.670 | 5.390 | 5.560 | 259,285 | -0.05(-0.89%) |
Jun 08, 2015 | 5.590 | 5.650 | 5.530 | 5.610 | 166,144 | +0.00(+0.00%) |
Jun 05, 2015 | 5.580 | 5.660 | 5.530 | 5.610 | 175,709 | -0.01(-0.18%) |
Jun 04, 2015 | 5.570 | 5.750 | 5.570 | 5.620 | 134,575 | +0.00(+0.00%) |
Jun 03, 2015 | 5.450 | 5.640 | 5.450 | 5.620 | 238,978 | +0.13(+2.37%) |
Jun 02, 2015 | 5.420 | 5.538 | 5.330 | 5.490 | 103,833 | +0.07(+1.29%) |
Jun 01, 2015 | 5.500 | 5.500 | 5.320 | 5.420 | 200,603 | -0.03(-0.55%) |
May 29, 2015 | 5.440 | 5.600 | 5.236 | 5.450 | 187,745 | -0.01(-0.18%) |
May 28, 2015 | 5.360 | 5.660 | 5.320 | 5.460 | 390,140 | +0.11(+2.06%) |
May 27, 2015 | 5.180 | 5.370 | 5.150 | 5.350 | 262,495 | +0.18(+3.48%) |
May 26, 2015 | 5.340 | 5.340 | 5.130 | 5.170 | 332,022 | -0.19(-3.54%) |
May 22, 2015 | 5.320 | 5.360 | 5.360 | 5.360 | 195,600 | +0.04(+0.75%) |
May 21, 2015 | 5.490 | 5.530 | 5.220 | 5.320 | 419,756 | -0.22(-3.97%) |
May 20, 2015 | 5.645 | 5.645 | 5.350 | 5.540 | 324,905 | -0.08(-1.42%) |
May 19, 2015 | 5.690 | 5.780 | 5.590 | 5.620 | 167,609 | -0.08(-1.40%) |
May 18, 2015 | 5.640 | 5.820 | 5.610 | 5.700 | 218,604 | +0.01(+0.18%) |
May 15, 2015 | 5.770 | 5.830 | 5.610 | 5.690 | 220,372 | -0.10(-1.73%) |
May 14, 2015 | 5.730 | 5.900 | 5.590 | 5.790 | 220,756 | +0.06(+1.05%) |
May 13, 2015 | 5.890 | 5.960 | 5.660 | 5.730 | 186,616 | -0.17(-2.88%) |
May 12, 2015 | 5.740 | 5.920 | 5.660 | 5.900 | 151,235 | +0.13(+2.25%) |
May 11, 2015 | 5.750 | 5.900 | 5.750 | 5.770 | 271,208 | +0.03(+0.52%) |
May 08, 2015 | 5.750 | 5.860 | 5.500 | 5.740 | 436,803 | -0.02(-0.35%) |
May 07, 2015 | 5.960 | 6.050 | 5.750 | 5.760 | 285,109 | -0.19(-3.19%) |
May 06, 2015 | 6.140 | 6.170 | 5.900 | 5.950 | 235,552 | -0.11(-1.82%) |
May 05, 2015 | 6.060 | 6.200 | 5.910 | 6.060 | 230,162 | -0.04(-0.66%) |
May 04, 2015 | 5.950 | 6.240 | 5.830 | 6.100 | 411,106 | +0.17(+2.87%) |