Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.325 | 5.352 | 5.307 | 5.352 | 75,229 | +0.04(+0.72%) |
Jul 30, 2015 | 5.279 | 5.331 | 5.259 | 5.314 | 54,062 | +0.01(+0.20%) |
Jul 29, 2015 | 5.325 | 5.328 | 5.272 | 5.304 | 15,737 | -0.01(-0.26%) |
Jul 28, 2015 | 5.266 | 5.331 | 5.266 | 5.318 | 10,848 | +0.06(+1.17%) |
Jul 27, 2015 | 5.321 | 5.321 | 5.071 | 5.256 | 41,173 | -0.09(-1.73%) |
Jul 24, 2015 | 5.373 | 5.387 | 5.321 | 5.349 | 59,667 | -0.01(-0.19%) |
Jul 23, 2015 | 5.342 | 5.390 | 5.342 | 5.359 | 29,298 | -0.03(-0.58%) |
Jul 22, 2015 | 5.366 | 5.408 | 5.352 | 5.390 | 60,425 | +0.00(+0.01%) |
Jul 21, 2015 | 5.411 | 5.411 | 5.387 | 5.390 | 19,819 | +0.00(+0.05%) |
Jul 20, 2015 | 5.404 | 5.408 | 5.380 | 5.387 | 16,974 | +0.02(+0.32%) |
Jul 17, 2015 | 5.359 | 5.370 | 5.335 | 5.370 | 15,890 | +0.00(+0.05%) |
Jul 16, 2015 | 5.380 | 5.402 | 5.359 | 5.367 | 16,262 | +0.07(+1.26%) |
Jul 15, 2015 | 5.331 | 5.377 | 5.271 | 5.300 | 36,099 | -0.06(-1.04%) |
Jul 14, 2015 | 5.335 | 5.359 | 5.297 | 5.356 | 23,005 | +0.01(+0.23%) |
Jul 13, 2015 | 5.349 | 5.349 | 5.262 | 5.343 | 50,070 | +0.00(+0.03%) |
Jul 10, 2015 | 5.321 | 5.356 | 5.276 | 5.342 | 171,437 | +0.18(+3.56%) |
Jul 09, 2015 | 5.189 | 5.200 | 5.158 | 5.158 | 52,953 | +0.10(+2.06%) |
Jul 08, 2015 | 5.141 | 5.141 | 5.047 | 5.054 | 49,894 | -0.14(-2.61%) |
Jul 07, 2015 | 5.172 | 5.196 | 5.109 | 5.189 | 42,574 | +0.00(+0.00%) |
Jul 06, 2015 | 5.179 | 5.220 | 5.165 | 5.189 | 59,874 | -0.08(-1.58%) |
Jul 02, 2015 | 5.338 | 5.272 | 5.272 | 5.272 | 206,415 | -0.04(-0.78%) |
Jul 01, 2015 | 5.255 | 5.331 | 5.212 | 5.314 | 125,515 | +0.08(+1.59%) |
Jun 30, 2015 | 5.297 | 5.297 | 5.219 | 5.231 | 34,960 | -0.02(-0.40%) |
Jun 29, 2015 | 5.227 | 5.272 | 5.196 | 5.252 | 53,598 | -0.09(-1.75%) |
Jun 26, 2015 | 5.356 | 5.418 | 5.335 | 5.345 | 66,493 | +0.02(+0.46%) |
Jun 25, 2015 | 5.321 | 5.352 | 5.311 | 5.321 | 52,546 | +0.01(+0.20%) |
Jun 24, 2015 | 5.325 | 5.349 | 5.311 | 5.311 | 64,363 | -0.03(-0.52%) |
Jun 23, 2015 | 5.345 | 5.363 | 5.318 | 5.338 | 52,189 | -0.02(-0.45%) |
Jun 22, 2015 | 5.321 | 5.383 | 5.321 | 5.363 | 78,901 | +0.16(+3.14%) |
Jun 19, 2015 | 5.189 | 5.200 | 5.161 | 5.200 | 74,202 | -0.02(-0.46%) |
Jun 18, 2015 | 5.179 | 5.259 | 5.179 | 5.224 | 154,848 | +0.05(+0.87%) |
Jun 17, 2015 | 5.193 | 5.227 | 5.163 | 5.179 | 59,004 | -0.03(-0.53%) |
Jun 16, 2015 | 5.200 | 5.238 | 5.165 | 5.207 | 155,497 | -0.03(-0.60%) |
Jun 15, 2015 | 5.224 | 5.255 | 5.193 | 5.238 | 67,615 | -0.06(-1.05%) |
Jun 12, 2015 | 5.279 | 5.300 | 5.238 | 5.293 | 30,411 | -0.05(-0.91%) |
Jun 11, 2015 | 5.342 | 5.359 | 5.325 | 5.342 | 54,976 | +0.02(+0.46%) |
Jun 10, 2015 | 5.276 | 5.352 | 5.276 | 5.318 | 88,686 | +0.12(+2.40%) |
Jun 09, 2015 | 5.252 | 5.293 | 5.116 | 5.193 | 260,443 | -0.07(-1.32%) |
Jun 08, 2015 | 5.425 | 5.425 | 5.213 | 5.262 | 164,780 | -0.15(-2.82%) |
Jun 05, 2015 | 5.408 | 5.442 | 5.383 | 5.415 | 25,891 | -0.05(-0.95%) |
Jun 04, 2015 | 5.463 | 5.508 | 5.426 | 5.467 | 62,426 | -0.02(-0.32%) |
Jun 03, 2015 | 5.481 | 5.512 | 5.446 | 5.484 | 31,850 | +0.07(+1.28%) |
Jun 02, 2015 | 5.380 | 5.449 | 5.380 | 5.415 | 43,511 | +0.03(+0.52%) |
Jun 01, 2015 | 5.377 | 5.404 | 5.342 | 5.387 | 50,101 | -0.01(-0.19%) |
May 29, 2015 | 5.411 | 5.411 | 5.343 | 5.397 | 58,779 | -0.04(-0.77%) |
May 28, 2015 | 5.455 | 5.455 | 5.415 | 5.439 | 20,113 | -0.02(-0.44%) |
May 27, 2015 | 5.429 | 5.501 | 5.380 | 5.463 | 64,380 | +0.02(+0.32%) |
May 26, 2015 | 5.488 | 5.515 | 5.404 | 5.446 | 42,459 | -0.12(-2.12%) |
May 22, 2015 | 5.519 | 5.564 | 5.564 | 5.564 | 61,405 | +0.01(+0.25%) |
May 21, 2015 | 5.540 | 5.562 | 5.498 | 5.550 | 40,582 | +0.04(+0.69%) |
May 20, 2015 | 5.491 | 5.515 | 5.470 | 5.512 | 36,226 | +0.00(+0.00%) |
May 19, 2015 | 5.522 | 5.522 | 5.488 | 5.512 | 71,709 | -0.01(-0.19%) |
May 18, 2015 | 5.505 | 5.533 | 5.501 | 5.522 | 29,901 | +0.01(+0.13%) |
May 15, 2015 | 5.491 | 5.515 | 5.467 | 5.515 | 95,250 | -0.01(-0.13%) |
May 14, 2015 | 5.508 | 5.553 | 5.463 | 5.522 | 62,310 | +0.13(+2.38%) |
May 13, 2015 | 5.423 | 5.433 | 5.389 | 5.394 | 71,172 | -0.02(-0.29%) |
May 12, 2015 | 5.389 | 5.413 | 5.389 | 5.410 | 101,717 | -0.02(-0.44%) |
May 11, 2015 | 5.386 | 5.433 | 5.379 | 5.433 | 108,906 | +0.02(+0.31%) |
May 08, 2015 | 5.383 | 5.420 | 5.383 | 5.416 | 18,141 | +0.08(+1.48%) |
May 07, 2015 | 5.322 | 5.342 | 5.322 | 5.338 | 47,591 | -0.00(-0.08%) |
May 06, 2015 | 5.322 | 5.342 | 5.265 | 5.342 | 83,676 | +0.00(+0.06%) |
May 05, 2015 | 5.352 | 5.369 | 5.325 | 5.338 | 101,301 | -0.03(-0.57%) |
May 04, 2015 | 5.406 | 5.416 | 5.349 | 5.369 | 31,246 | +0.00(+0.00%) |