Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.793 | 4.834 | 4.629 | 4.678 | 56,900 | -0.07(-1.55%) |
Jul 30, 2015 | 4.793 | 4.818 | 4.752 | 4.752 | 34,860 | -0.06(-1.19%) |
Jul 29, 2015 | 4.785 | 4.842 | 4.760 | 4.810 | 17,291 | +0.06(+1.21%) |
Jul 28, 2015 | 4.810 | 4.891 | 4.752 | 4.752 | 18,337 | +0.00(+0.00%) |
Jul 27, 2015 | 4.875 | 4.916 | 4.695 | 4.752 | 45,990 | -0.27(-5.38%) |
Jul 24, 2015 | 4.990 | 5.031 | 4.957 | 5.023 | 29,244 | +0.03(+0.66%) |
Jul 23, 2015 | 5.014 | 5.105 | 4.933 | 4.990 | 41,927 | +0.04(+0.83%) |
Jul 22, 2015 | 5.137 | 5.186 | 4.924 | 4.949 | 29,408 | -0.25(-4.73%) |
Jul 21, 2015 | 5.121 | 5.195 | 5.121 | 5.195 | 47,568 | +0.06(+1.12%) |
Jul 20, 2015 | 5.285 | 5.285 | 5.129 | 5.137 | 23,860 | -0.15(-2.79%) |
Jul 17, 2015 | 5.506 | 5.506 | 5.277 | 5.285 | 45,671 | -0.11(-2.12%) |
Jul 16, 2015 | 5.162 | 5.637 | 5.121 | 5.399 | 358,509 | +0.21(+4.11%) |
Jul 15, 2015 | 5.244 | 5.285 | 5.121 | 5.186 | 29,618 | -0.06(-1.09%) |
Jul 14, 2015 | 5.219 | 5.252 | 5.031 | 5.244 | 18,527 | +0.00(+0.00%) |
Jul 13, 2015 | 5.162 | 5.268 | 5.162 | 5.244 | 26,848 | +0.00(+0.08%) |
Jul 10, 2015 | 5.318 | 5.318 | 5.171 | 5.240 | 58,284 | +0.05(+1.02%) |
Jul 09, 2015 | 4.998 | 5.326 | 4.998 | 5.186 | 76,583 | +0.32(+6.57%) |
Jul 08, 2015 | 4.834 | 4.908 | 4.678 | 4.867 | 91,059 | -0.04(-0.83%) |
Jul 07, 2015 | 5.137 | 5.145 | 4.506 | 4.908 | 484,367 | -0.25(-4.77%) |
Jul 06, 2015 | 5.481 | 5.481 | 5.031 | 5.154 | 274,423 | -0.41(-7.36%) |
Jul 02, 2015 | 5.727 | 5.563 | 5.563 | 5.563 | 62,122 | -0.23(-3.96%) |
Jul 01, 2015 | 5.793 | 5.839 | 5.711 | 5.793 | 62,705 | +0.02(+0.28%) |
Jun 30, 2015 | 6.129 | 6.129 | 5.719 | 5.776 | 122,030 | -0.32(-5.24%) |
Jun 29, 2015 | 5.981 | 6.129 | 5.973 | 6.096 | 89,308 | +0.01(+0.13%) |
Jun 26, 2015 | 5.998 | 6.236 | 5.998 | 6.088 | 43,416 | -0.20(-3.26%) |
Jun 25, 2015 | 6.235 | 6.301 | 6.104 | 6.293 | 30,724 | +0.07(+1.05%) |
Jun 24, 2015 | 6.358 | 6.358 | 6.166 | 6.227 | 43,169 | -0.10(-1.55%) |
Jun 23, 2015 | 6.383 | 6.497 | 6.137 | 6.325 | 132,969 | +0.05(+0.78%) |
Jun 22, 2015 | 6.301 | 6.555 | 6.276 | 6.276 | 76,289 | +0.02(+0.26%) |
Jun 19, 2015 | 6.366 | 6.366 | 5.981 | 6.260 | 129,456 | -0.17(-2.68%) |
Jun 18, 2015 | 6.293 | 6.530 | 6.293 | 6.432 | 71,969 | +0.08(+1.29%) |
Jun 17, 2015 | 6.391 | 6.669 | 6.260 | 6.350 | 219,134 | -0.01(-0.13%) |
Jun 16, 2015 | 6.334 | 6.465 | 6.317 | 6.358 | 320,649 | +0.02(+0.39%) |
Jun 15, 2015 | 6.514 | 6.514 | 6.129 | 6.334 | 171,818 | -0.21(-3.25%) |
Jun 12, 2015 | 5.735 | 6.743 | 5.719 | 6.547 | 680,506 | +0.81(+14.14%) |
Jun 11, 2015 | 5.588 | 5.768 | 5.539 | 5.735 | 310,973 | +0.18(+3.24%) |
Jun 10, 2015 | 5.621 | 5.735 | 5.498 | 5.555 | 40,454 | -0.03(-0.59%) |
Jun 09, 2015 | 5.653 | 5.653 | 5.588 | 5.588 | 31,598 | -0.09(-1.59%) |
Jun 08, 2015 | 5.572 | 5.719 | 5.572 | 5.678 | 40,515 | +0.09(+1.61%) |
Jun 05, 2015 | 5.572 | 5.637 | 5.572 | 5.588 | 32,284 | -0.01(-0.13%) |
Jun 04, 2015 | 5.588 | 5.612 | 5.514 | 5.595 | 28,688 | +0.02(+0.43%) |
Jun 03, 2015 | 5.432 | 5.637 | 5.432 | 5.572 | 41,128 | +0.09(+1.64%) |
Jun 02, 2015 | 5.719 | 5.735 | 5.408 | 5.481 | 102,006 | -0.23(-4.02%) |
Jun 01, 2015 | 5.686 | 5.785 | 5.580 | 5.711 | 51,254 | +0.07(+1.16%) |
May 29, 2015 | 5.539 | 5.724 | 5.506 | 5.645 | 49,387 | +0.16(+2.84%) |
May 28, 2015 | 5.465 | 5.547 | 5.408 | 5.490 | 49,503 | -0.06(-1.11%) |
May 27, 2015 | 5.580 | 5.637 | 5.408 | 5.551 | 67,643 | -0.03(-0.51%) |
May 26, 2015 | 5.940 | 5.940 | 5.522 | 5.580 | 89,784 | -0.36(-6.07%) |
May 22, 2015 | 5.760 | 5.940 | 5.940 | 5.940 | 94,343 | +0.20(+3.57%) |
May 21, 2015 | 5.768 | 5.932 | 5.735 | 5.735 | 69,954 | -0.05(-0.85%) |
May 20, 2015 | 5.907 | 5.907 | 5.735 | 5.785 | 52,974 | -0.07(-1.26%) |
May 19, 2015 | 5.735 | 5.891 | 5.703 | 5.858 | 53,048 | +0.10(+1.71%) |
May 18, 2015 | 5.719 | 5.760 | 5.719 | 5.760 | 11,526 | +0.02(+0.29%) |
May 15, 2015 | 5.572 | 5.817 | 5.572 | 5.744 | 77,473 | +0.20(+3.70%) |
May 14, 2015 | 5.580 | 5.596 | 5.506 | 5.539 | 63,348 | -0.05(-0.88%) |
May 13, 2015 | 5.556 | 5.626 | 5.506 | 5.588 | 75,954 | +0.02(+0.44%) |
May 12, 2015 | 5.555 | 5.621 | 5.408 | 5.563 | 68,100 | -0.10(-1.74%) |
May 11, 2015 | 5.637 | 5.711 | 5.580 | 5.662 | 45,249 | -0.01(-0.14%) |
May 08, 2015 | 5.694 | 5.694 | 5.604 | 5.670 | 26,427 | +0.02(+0.29%) |
May 07, 2015 | 5.776 | 5.776 | 5.572 | 5.653 | 70,578 | -0.09(-1.57%) |
May 06, 2015 | 5.826 | 5.826 | 5.703 | 5.744 | 44,407 | +0.02(+0.29%) |
May 05, 2015 | 5.858 | 5.858 | 5.572 | 5.727 | 81,488 | -0.16(-2.78%) |
May 04, 2015 | 5.817 | 5.891 | 5.744 | 5.891 | 81,838 | +0.11(+1.99%) |