Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.950 | 4.960 | 4.420 | 4.590 | 756,414 | +0.34(+8.00%) |
Jul 30, 2015 | 4.150 | 4.420 | 4.150 | 4.250 | 390,277 | +0.07(+1.67%) |
Jul 29, 2015 | 4.160 | 4.290 | 4.140 | 4.180 | 209,064 | -0.01(-0.24%) |
Jul 28, 2015 | 4.130 | 4.530 | 4.064 | 4.190 | 311,537 | +0.10(+2.44%) |
Jul 27, 2015 | 4.270 | 4.360 | 4.080 | 4.090 | 395,208 | -0.22(-5.10%) |
Jul 24, 2015 | 4.460 | 4.480 | 4.310 | 4.310 | 540,727 | -0.19(-4.22%) |
Jul 23, 2015 | 4.850 | 4.850 | 4.434 | 4.500 | 628,809 | -0.29(-6.05%) |
Jul 22, 2015 | 4.840 | 4.850 | 4.620 | 4.790 | 334,248 | -0.04(-0.83%) |
Jul 21, 2015 | 4.760 | 4.990 | 4.760 | 4.830 | 299,256 | +0.06(+1.26%) |
Jul 20, 2015 | 4.900 | 4.930 | 4.730 | 4.770 | 310,840 | -0.16(-3.25%) |
Jul 17, 2015 | 4.940 | 5.040 | 4.880 | 4.930 | 307,502 | -0.02(-0.40%) |
Jul 16, 2015 | 4.970 | 5.080 | 4.920 | 4.950 | 223,094 | +0.00(+0.00%) |
Jul 15, 2015 | 5.000 | 5.140 | 4.945 | 4.950 | 321,696 | -0.12(-2.37%) |
Jul 14, 2015 | 5.070 | 5.230 | 5.060 | 5.070 | 273,935 | -0.03(-0.59%) |
Jul 13, 2015 | 5.060 | 5.230 | 5.030 | 5.100 | 303,569 | +0.05(+0.99%) |
Jul 10, 2015 | 5.220 | 5.314 | 5.050 | 5.050 | 330,025 | -0.13(-2.51%) |
Jul 09, 2015 | 5.400 | 5.500 | 5.140 | 5.180 | 242,110 | -0.14(-2.63%) |
Jul 08, 2015 | 5.340 | 5.370 | 5.170 | 5.320 | 452,997 | -0.09(-1.66%) |
Jul 07, 2015 | 5.710 | 5.750 | 5.340 | 5.410 | 607,025 | -0.30(-5.25%) |
Jul 06, 2015 | 5.790 | 5.980 | 5.650 | 5.710 | 411,449 | -0.13(-2.23%) |
Jul 02, 2015 | 5.960 | 5.840 | 5.840 | 5.840 | 212,400 | -0.12(-2.01%) |
Jul 01, 2015 | 6.020 | 6.060 | 5.820 | 5.960 | 273,437 | -0.01(-0.17%) |
Jun 30, 2015 | 5.850 | 6.000 | 5.730 | 5.970 | 296,851 | +0.21(+3.65%) |
Jun 29, 2015 | 6.320 | 6.450 | 5.740 | 5.760 | 975,228 | -0.57(-9.00%) |
Jun 26, 2015 | 6.310 | 6.570 | 6.270 | 6.330 | 4,265,290 | +0.06(+0.96%) |
Jun 25, 2015 | 6.120 | 6.360 | 6.090 | 6.270 | 350,793 | +0.19(+3.12%) |
Jun 24, 2015 | 6.200 | 6.320 | 6.050 | 6.080 | 303,269 | -0.11(-1.78%) |
Jun 23, 2015 | 6.090 | 6.270 | 5.970 | 6.190 | 339,475 | +0.13(+2.15%) |
Jun 22, 2015 | 6.120 | 6.190 | 5.960 | 6.060 | 369,504 | +0.01(+0.17%) |
Jun 19, 2015 | 6.160 | 6.180 | 6.010 | 6.050 | 600,014 | -0.11(-1.79%) |
Jun 18, 2015 | 6.210 | 6.385 | 6.120 | 6.160 | 439,811 | -0.09(-1.44%) |
Jun 17, 2015 | 6.330 | 6.680 | 6.230 | 6.250 | 1,083,444 | +0.21(+3.48%) |
Jun 16, 2015 | 5.870 | 6.080 | 5.820 | 6.040 | 504,527 | +0.15(+2.55%) |
Jun 15, 2015 | 5.800 | 6.150 | 5.600 | 5.890 | 1,292,829 | +0.03(+0.51%) |
Jun 12, 2015 | 5.340 | 5.960 | 5.340 | 5.860 | 951,934 | +0.53(+9.94%) |
Jun 11, 2015 | 5.060 | 5.350 | 5.060 | 5.330 | 570,683 | +0.25(+4.92%) |
Jun 10, 2015 | 4.930 | 5.200 | 4.900 | 5.080 | 475,982 | +0.18(+3.67%) |
Jun 09, 2015 | 4.960 | 5.060 | 4.890 | 4.900 | 306,150 | -0.10(-2.00%) |
Jun 08, 2015 | 5.020 | 5.100 | 4.910 | 5.000 | 381,187 | -0.01(-0.20%) |
Jun 05, 2015 | 4.990 | 5.130 | 4.910 | 5.010 | 399,185 | +0.03(+0.60%) |
Jun 04, 2015 | 5.050 | 5.190 | 4.930 | 4.980 | 524,331 | -0.11(-2.16%) |
Jun 03, 2015 | 4.990 | 5.140 | 4.920 | 5.090 | 676,803 | +0.14(+2.83%) |
Jun 02, 2015 | 4.950 | 5.045 | 4.850 | 4.950 | 992,798 | -0.02(-0.40%) |
Jun 01, 2015 | 5.010 | 5.185 | 4.920 | 4.970 | 450,412 | -0.13(-2.55%) |
May 29, 2015 | 5.390 | 5.390 | 5.080 | 5.100 | 717,778 | -0.29(-5.38%) |
May 28, 2015 | 5.400 | 5.460 | 5.310 | 5.390 | 240,794 | -0.06(-1.10%) |
May 27, 2015 | 5.470 | 5.670 | 5.440 | 5.450 | 528,988 | -0.01(-0.18%) |
May 26, 2015 | 5.500 | 5.580 | 5.390 | 5.460 | 316,054 | -0.12(-2.15%) |
May 22, 2015 | 5.790 | 5.580 | 5.580 | 5.580 | 339,600 | -0.23(-3.96%) |
May 21, 2015 | 5.700 | 5.830 | 5.690 | 5.810 | 234,650 | +0.09(+1.57%) |
May 20, 2015 | 5.800 | 5.810 | 5.690 | 5.720 | 206,493 | -0.08(-1.38%) |
May 19, 2015 | 5.870 | 5.940 | 5.700 | 5.800 | 342,047 | -0.09(-1.53%) |
May 18, 2015 | 5.980 | 6.064 | 5.840 | 5.890 | 350,606 | -0.12(-2.00%) |
May 15, 2015 | 6.070 | 6.109 | 5.990 | 6.010 | 401,258 | -0.06(-0.99%) |
May 14, 2015 | 6.110 | 6.190 | 6.045 | 6.070 | 346,059 | +0.01(+0.17%) |
May 13, 2015 | 6.060 | 6.160 | 5.982 | 6.060 | 255,224 | +0.05(+0.83%) |
May 12, 2015 | 6.000 | 6.100 | 5.860 | 6.010 | 319,212 | -0.02(-0.33%) |
May 11, 2015 | 5.810 | 6.110 | 5.810 | 6.030 | 306,387 | +0.19(+3.25%) |
May 08, 2015 | 5.790 | 5.870 | 5.710 | 5.840 | 265,213 | +0.13(+2.28%) |
May 07, 2015 | 5.650 | 5.880 | 5.650 | 5.710 | 289,753 | +0.03(+0.53%) |
May 06, 2015 | 5.810 | 5.855 | 5.600 | 5.680 | 417,118 | -0.12(-2.07%) |
May 05, 2015 | 5.870 | 5.970 | 5.710 | 5.800 | 354,229 | -0.10(-1.69%) |
May 04, 2015 | 5.720 | 5.930 | 5.660 | 5.900 | 407,813 | +0.25(+4.42%) |