Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.050 | 6.050 | 6.050 | 0 | -0.03(-0.49%) | |
Jul 30, 2015 | 6.050 | 6.080 | 5.980 | 6.080 | 6,640 | -0.02(-0.33%) |
Jul 29, 2015 | 6.060 | 6.100 | 6.040 | 6.100 | 7,200 | +0.08(+1.33%) |
Jul 28, 2015 | 6.020 | 6.030 | 6.000 | 6.020 | 6,616 | +0.06(+1.01%) |
Jul 27, 2015 | 6.060 | 6.060 | 5.960 | 5.960 | 16,704 | -0.09(-1.49%) |
Jul 24, 2015 | 6.100 | 6.100 | 6.050 | 6.050 | 11,100 | +0.00(+0.00%) |
Jul 23, 2015 | 6.050 | 6.100 | 6.050 | 6.050 | 6,383 | -0.02(-0.33%) |
Jul 22, 2015 | 6.050 | 6.070 | 6.000 | 6.070 | 5,625 | +0.10(+1.68%) |
Jul 21, 2015 | 6.030 | 6.050 | 5.970 | 5.970 | 18,250 | -0.18(-2.93%) |
Jul 20, 2015 | 6.150 | 6.150 | 6.100 | 6.150 | 10,125 | -0.02(-0.32%) |
Jul 17, 2015 | 6.150 | 6.200 | 6.100 | 6.170 | 10,876 | -0.04(-0.64%) |
Jul 16, 2015 | 6.250 | 6.250 | 6.150 | 6.210 | 17,974 | +0.01(+0.16%) |
Jul 15, 2015 | 6.190 | 6.250 | 6.180 | 6.200 | 46,675 | +0.05(+0.81%) |
Jul 14, 2015 | 6.050 | 6.150 | 6.010 | 6.150 | 4,075 | +0.10(+1.65%) |
Jul 13, 2015 | 5.900 | 6.050 | 5.850 | 6.050 | 14,582 | +0.22(+3.77%) |
Jul 10, 2015 | 5.900 | 5.900 | 5.810 | 5.830 | 22,460 | -0.04(-0.68%) |
Jul 09, 2015 | 5.990 | 5.990 | 5.850 | 5.870 | 9,521 | -0.13(-2.17%) |
Jul 08, 2015 | 6.150 | 6.150 | 5.870 | 6.000 | 30,398 | -0.10(-1.64%) |
Jul 07, 2015 | 6.140 | 6.150 | 6.080 | 6.100 | 6,300 | +0.00(+0.00%) |
Jul 06, 2015 | 6.150 | 6.160 | 6.050 | 6.100 | 10,050 | -0.05(-0.81%) |
Jul 03, 2015 | 6.160 | 6.200 | 6.120 | 6.150 | 79,465 | -0.05(-0.81%) |
Jul 02, 2015 | 6.030 | 6.200 | 5.850 | 6.200 | 190,446 | +0.16(+2.65%) |
Jun 30, 2015 | 6.040 | 6.040 | 6.040 | 0 | +0.04(+0.67%) | |
Jun 29, 2015 | 6.000 | 6.000 | 5.860 | 6.000 | 35,559 | -0.05(-0.83%) |
Jun 26, 2015 | 6.150 | 6.150 | 6.020 | 6.050 | 8,600 | -0.05(-0.82%) |
Jun 25, 2015 | 6.190 | 6.200 | 6.100 | 6.100 | 30,134 | -0.09(-1.45%) |
Jun 24, 2015 | 6.230 | 6.250 | 6.180 | 6.190 | 59,136 | +0.00(+0.00%) |
Jun 23, 2015 | 6.050 | 6.300 | 6.050 | 6.190 | 89,966 | +0.16(+2.65%) |
Jun 22, 2015 | 5.920 | 6.050 | 5.920 | 6.030 | 53,380 | +0.11(+1.86%) |
Jun 19, 2015 | 5.850 | 5.940 | 5.820 | 5.920 | 104,030 | +0.07(+1.20%) |
Jun 18, 2015 | 5.710 | 5.880 | 5.580 | 5.850 | 165,363 | +0.20(+3.54%) |
Jun 17, 2015 | 5.620 | 5.650 | 5.550 | 5.650 | 15,417 | +0.09(+1.62%) |
Jun 16, 2015 | 5.670 | 5.670 | 5.550 | 5.560 | 31,462 | -0.11(-1.94%) |
Jun 15, 2015 | 5.710 | 5.710 | 5.650 | 5.670 | 8,775 | -0.13(-2.24%) |
Jun 12, 2015 | 5.810 | 5.810 | 5.780 | 5.800 | 14,769 | -0.05(-0.85%) |
Jun 11, 2015 | 5.920 | 5.920 | 5.800 | 5.850 | 13,940 | -0.07(-1.18%) |
Jun 10, 2015 | 5.920 | 5.920 | 5.920 | 5.920 | 500 | +0.00(+0.00%) |
Jun 09, 2015 | 5.930 | 5.930 | 5.810 | 5.920 | 8,243 | -0.01(-0.17%) |
Jun 08, 2015 | 5.890 | 5.990 | 5.830 | 5.930 | 6,724 | +0.10(+1.72%) |
Jun 05, 2015 | 5.830 | 5.890 | 5.790 | 5.830 | 3,730 | -0.02(-0.34%) |
Jun 04, 2015 | 5.930 | 5.930 | 5.850 | 5.850 | 6,810 | -0.11(-1.85%) |
Jun 03, 2015 | 5.970 | 6.000 | 5.950 | 5.960 | 8,521 | -0.04(-0.67%) |
Jun 02, 2015 | 5.990 | 6.000 | 5.920 | 6.000 | 14,420 | +0.00(+0.00%) |
Jun 01, 2015 | 6.000 | 6.000 | 5.920 | 6.000 | 8,108 | +0.00(+0.00%) |
May 29, 2015 | 5.930 | 6.000 | 5.920 | 6.000 | 16,180 | +0.07(+1.18%) |
May 28, 2015 | 6.000 | 6.000 | 5.900 | 5.930 | 17,382 | -0.07(-1.17%) |
May 27, 2015 | 5.860 | 6.000 | 5.850 | 6.000 | 172,509 | +0.11(+1.87%) |
May 26, 2015 | 5.930 | 5.950 | 5.850 | 5.890 | 180,580 | -0.02(-0.34%) |
May 25, 2015 | 5.780 | 5.950 | 5.750 | 5.910 | 20,238 | +0.21(+3.68%) |
May 22, 2015 | 5.610 | 6.000 | 5.610 | 5.700 | 41,664 | +0.14(+2.52%) |
May 21, 2015 | 5.430 | 5.560 | 5.400 | 5.560 | 58,450 | +0.20(+3.73%) |
May 20, 2015 | 5.340 | 5.500 | 5.330 | 5.360 | 16,400 | +0.02(+0.37%) |
May 19, 2015 | 5.330 | 5.340 | 5.310 | 5.340 | 141,990 | +0.07(+1.33%) |
May 15, 2015 | 5.270 | 5.270 | 5.270 | 0 | +0.02(+0.38%) | |
May 14, 2015 | 5.290 | 5.290 | 5.250 | 5.250 | 47,220 | +0.00(+0.00%) |
May 13, 2015 | 5.250 | 5.255 | 5.250 | 5.250 | 25,625 | +0.00(+0.00%) |
May 12, 2015 | 5.280 | 5.320 | 5.250 | 5.250 | 10,000 | +0.00(+0.00%) |
May 11, 2015 | 5.300 | 5.315 | 5.250 | 5.250 | 18,616 | +0.02(+0.38%) |
May 08, 2015 | 5.240 | 5.240 | 5.220 | 5.230 | 2,100 | +0.02(+0.38%) |
May 07, 2015 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.09(-1.70%) |
May 06, 2015 | 5.250 | 5.300 | 5.200 | 5.300 | 57,892 | +0.00(+0.00%) |
May 05, 2015 | 5.320 | 5.320 | 5.250 | 5.300 | 13,569 | +0.05(+0.95%) |
May 04, 2015 | 5.300 | 5.320 | 5.250 | 5.250 | 6,660 | +0.00(+0.00%) |