Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.030 | 5.030 | 5.030 | 0 | -0.02(-0.40%) | |
Jul 30, 2015 | 5.150 | 5.290 | 5.040 | 5.050 | 35,062 | -0.05(-0.98%) |
Jul 29, 2015 | 5.170 | 5.220 | 5.060 | 5.100 | 23,467 | -0.04(-0.78%) |
Jul 28, 2015 | 5.260 | 5.320 | 5.130 | 5.140 | 46,985 | -0.11(-2.10%) |
Jul 27, 2015 | 5.430 | 5.550 | 5.250 | 5.250 | 23,681 | -0.31(-5.58%) |
Jul 24, 2015 | 5.800 | 5.800 | 5.440 | 5.560 | 43,840 | -0.24(-4.14%) |
Jul 23, 2015 | 5.760 | 6.050 | 5.530 | 5.800 | 55,801 | +0.03(+0.52%) |
Jul 22, 2015 | 5.180 | 5.780 | 5.180 | 5.770 | 64,632 | +0.53(+10.11%) |
Jul 21, 2015 | 5.590 | 5.590 | 5.180 | 5.240 | 54,904 | -0.40(-7.09%) |
Jul 20, 2015 | 5.700 | 5.790 | 5.460 | 5.640 | 32,609 | -0.16(-2.76%) |
Jul 17, 2015 | 5.720 | 5.820 | 5.500 | 5.800 | 79,165 | +0.09(+1.58%) |
Jul 16, 2015 | 5.310 | 6.090 | 5.310 | 5.710 | 80,742 | +0.38(+7.13%) |
Jul 15, 2015 | 5.290 | 5.690 | 5.260 | 5.330 | 48,413 | -0.13(-2.38%) |
Jul 14, 2015 | 5.110 | 5.510 | 5.110 | 5.460 | 53,187 | +0.28(+5.41%) |
Jul 13, 2015 | 5.000 | 5.180 | 5.000 | 5.180 | 42,471 | +0.11(+2.17%) |
Jul 10, 2015 | 4.910 | 5.160 | 4.910 | 5.070 | 42,221 | +0.17(+3.47%) |
Jul 09, 2015 | 5.190 | 5.250 | 4.880 | 4.900 | 58,703 | -0.18(-3.54%) |
Jul 08, 2015 | 5.200 | 5.250 | 4.900 | 5.080 | 85,931 | -0.17(-3.24%) |
Jul 07, 2015 | 5.290 | 5.340 | 5.100 | 5.250 | 48,401 | -0.10(-1.87%) |
Jul 06, 2015 | 5.400 | 5.500 | 5.090 | 5.350 | 73,825 | -0.16(-2.90%) |
Jul 03, 2015 | 5.350 | 5.550 | 5.350 | 5.510 | 4,847 | +0.20(+3.77%) |
Jul 02, 2015 | 5.570 | 5.570 | 5.230 | 5.310 | 80,307 | -0.28(-5.01%) |
Jun 30, 2015 | 5.590 | 5.590 | 5.590 | 0 | -0.26(-4.44%) | |
Jun 29, 2015 | 6.400 | 6.400 | 5.840 | 5.850 | 65,773 | -0.73(-11.09%) |
Jun 26, 2015 | 6.030 | 6.590 | 6.030 | 6.580 | 181,787 | +0.48(+7.87%) |
Jun 25, 2015 | 6.000 | 6.150 | 5.950 | 6.100 | 49,393 | -0.09(-1.45%) |
Jun 24, 2015 | 6.060 | 6.200 | 5.940 | 6.190 | 43,341 | +0.12(+1.98%) |
Jun 23, 2015 | 6.210 | 6.210 | 5.800 | 6.070 | 74,306 | -0.23(-3.65%) |
Jun 22, 2015 | 5.790 | 6.380 | 5.790 | 6.300 | 102,728 | +0.63(+11.11%) |
Jun 19, 2015 | 5.200 | 5.750 | 5.080 | 5.670 | 37,676 | +0.52(+10.10%) |
Jun 18, 2015 | 5.350 | 5.510 | 5.120 | 5.150 | 33,296 | -0.20(-3.74%) |
Jun 17, 2015 | 5.480 | 5.510 | 5.320 | 5.350 | 15,606 | -0.15(-2.73%) |
Jun 16, 2015 | 5.510 | 5.540 | 5.450 | 5.500 | 12,213 | -0.06(-1.08%) |
Jun 15, 2015 | 5.510 | 5.620 | 5.510 | 5.560 | 5,554 | -0.03(-0.54%) |
Jun 12, 2015 | 5.530 | 5.670 | 5.530 | 5.590 | 5,871 | +0.00(+0.00%) |
Jun 11, 2015 | 5.830 | 5.830 | 5.590 | 5.590 | 18,096 | -0.05(-0.89%) |
Jun 10, 2015 | 5.610 | 5.650 | 5.510 | 5.640 | 17,233 | -0.03(-0.53%) |
Jun 09, 2015 | 5.650 | 5.680 | 5.540 | 5.670 | 9,095 | +0.07(+1.25%) |
Jun 08, 2015 | 5.660 | 5.720 | 5.580 | 5.600 | 15,546 | -0.12(-2.10%) |
Jun 05, 2015 | 5.860 | 5.860 | 5.610 | 5.720 | 11,101 | -0.14(-2.39%) |
Jun 04, 2015 | 5.910 | 6.000 | 5.810 | 5.860 | 21,168 | +0.00(+0.00%) |
Jun 03, 2015 | 5.560 | 5.930 | 5.560 | 5.860 | 14,312 | +0.29(+5.21%) |
Jun 02, 2015 | 5.510 | 5.680 | 5.510 | 5.570 | 14,948 | +0.00(+0.00%) |
Jun 01, 2015 | 5.600 | 5.660 | 5.520 | 5.570 | 8,948 | +0.03(+0.54%) |
May 29, 2015 | 5.570 | 5.600 | 5.530 | 5.540 | 4,220 | -0.03(-0.54%) |
May 28, 2015 | 5.600 | 5.610 | 5.550 | 5.570 | 3,504 | -0.03(-0.54%) |
May 27, 2015 | 5.610 | 5.650 | 5.590 | 5.600 | 12,918 | +0.00(+0.00%) |
May 26, 2015 | 5.630 | 5.640 | 5.480 | 5.600 | 5,875 | +0.02(+0.36%) |
May 25, 2015 | 5.790 | 5.790 | 5.580 | 5.580 | 6,377 | -0.07(-1.24%) |
May 22, 2015 | 5.410 | 5.680 | 5.410 | 5.650 | 12,120 | +0.15(+2.73%) |
May 21, 2015 | 5.640 | 5.640 | 5.480 | 5.500 | 16,638 | -0.18(-3.17%) |
May 20, 2015 | 5.800 | 5.800 | 5.540 | 5.680 | 21,006 | -0.17(-2.91%) |
May 19, 2015 | 5.830 | 5.880 | 5.790 | 5.850 | 27,655 | -0.01(-0.17%) |
May 15, 2015 | 5.860 | 5.860 | 5.860 | 0 | -0.26(-4.25%) | |
May 14, 2015 | 6.110 | 6.160 | 6.020 | 6.120 | 14,414 | +0.14(+2.34%) |
May 13, 2015 | 5.810 | 6.040 | 5.810 | 5.980 | 17,426 | +0.20(+3.46%) |
May 12, 2015 | 5.680 | 5.900 | 5.680 | 5.780 | 13,356 | +0.05(+0.87%) |
May 11, 2015 | 5.740 | 5.750 | 5.700 | 5.730 | 5,033 | +0.00(+0.00%) |
May 08, 2015 | 5.930 | 5.930 | 5.710 | 5.730 | 10,958 | -0.03(-0.52%) |
May 07, 2015 | 5.740 | 5.810 | 5.700 | 5.760 | 7,813 | +0.01(+0.17%) |
May 06, 2015 | 5.940 | 5.940 | 5.750 | 5.750 | 15,810 | -0.23(-3.85%) |
May 05, 2015 | 5.950 | 6.030 | 5.940 | 5.980 | 16,197 | -0.01(-0.17%) |
May 04, 2015 | 6.060 | 6.060 | 5.940 | 5.990 | 4,122 | +0.00(+0.00%) |