Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.997 | 6.033 | 5.787 | 5.905 | 22,880 | -0.03(-0.46%) |
Jul 30, 2015 | 5.841 | 5.933 | 5.713 | 5.933 | 25,164 | +0.16(+2.69%) |
Jul 29, 2015 | 5.796 | 5.942 | 5.677 | 5.777 | 40,539 | -0.03(-0.47%) |
Jul 28, 2015 | 5.978 | 5.978 | 5.741 | 5.805 | 40,303 | -0.13(-2.16%) |
Jul 27, 2015 | 5.787 | 5.942 | 5.585 | 5.933 | 10,515 | +0.15(+2.53%) |
Jul 24, 2015 | 5.988 | 6.033 | 5.713 | 5.787 | 73,689 | -0.15(-2.60%) |
Jul 23, 2015 | 6.088 | 6.197 | 5.887 | 5.941 | 44,640 | -0.18(-3.00%) |
Jul 22, 2015 | 6.216 | 6.216 | 6.042 | 6.125 | 29,380 | -0.04(-0.59%) |
Jul 21, 2015 | 5.878 | 6.216 | 5.878 | 6.161 | 52,199 | +0.16(+2.59%) |
Jul 20, 2015 | 6.042 | 6.215 | 5.861 | 6.006 | 82,884 | -0.04(-0.60%) |
Jul 17, 2015 | 6.006 | 6.169 | 5.970 | 6.042 | 60,030 | -0.02(-0.30%) |
Jul 16, 2015 | 6.124 | 6.133 | 6.033 | 6.060 | 18,645 | -0.06(-1.04%) |
Jul 15, 2015 | 6.160 | 6.260 | 5.961 | 6.124 | 57,524 | -0.11(-1.75%) |
Jul 14, 2015 | 5.942 | 6.242 | 5.897 | 6.233 | 176,119 | +0.62(+10.99%) |
Jul 13, 2015 | 5.580 | 5.707 | 5.543 | 5.616 | 64,948 | +0.08(+1.48%) |
Jul 10, 2015 | 5.525 | 5.534 | 5.452 | 5.534 | 13,466 | +0.02(+0.33%) |
Jul 09, 2015 | 5.507 | 5.525 | 5.507 | 5.516 | 1,747 | +0.06(+1.16%) |
Jul 08, 2015 | 5.489 | 5.534 | 5.452 | 5.452 | 18,547 | -0.07(-1.31%) |
Jul 07, 2015 | 5.607 | 5.607 | 5.453 | 5.525 | 36,843 | -0.14(-2.40%) |
Jul 06, 2015 | 5.580 | 5.663 | 5.575 | 5.661 | 10,132 | +0.03(+0.48%) |
Jul 02, 2015 | 5.670 | 5.634 | 5.634 | 5.634 | 17,635 | +0.02(+0.32%) |
Jul 01, 2015 | 5.589 | 5.706 | 5.580 | 5.616 | 29,119 | -0.07(-1.28%) |
Jun 30, 2015 | 5.353 | 5.734 | 5.353 | 5.688 | 27,205 | +0.33(+6.09%) |
Jun 29, 2015 | 5.580 | 5.580 | 5.353 | 5.362 | 13,969 | -0.22(-3.90%) |
Jun 26, 2015 | 5.516 | 5.580 | 5.353 | 5.580 | 10,514 | -0.05(-0.81%) |
Jun 25, 2015 | 5.616 | 5.625 | 5.616 | 5.625 | 2,042 | -0.03(-0.48%) |
Jun 24, 2015 | 5.598 | 5.679 | 5.516 | 5.652 | 8,790 | +0.14(+2.47%) |
Jun 23, 2015 | 5.580 | 5.580 | 5.398 | 5.516 | 18,102 | -0.05(-0.98%) |
Jun 22, 2015 | 5.552 | 5.679 | 5.552 | 5.570 | 6,527 | +0.02(+0.33%) |
Jun 19, 2015 | 5.543 | 5.561 | 5.452 | 5.552 | 10,026 | +0.02(+0.33%) |
Jun 18, 2015 | 5.534 | 5.697 | 5.534 | 5.534 | 16,654 | -0.17(-3.02%) |
Jun 17, 2015 | 5.661 | 5.716 | 5.616 | 5.707 | 11,431 | +0.08(+1.45%) |
Jun 16, 2015 | 5.734 | 5.734 | 5.443 | 5.625 | 10,647 | -0.09(-1.59%) |
Jun 15, 2015 | 5.688 | 5.734 | 5.670 | 5.716 | 11,792 | +0.03(+0.48%) |
Jun 12, 2015 | 5.498 | 5.688 | 5.498 | 5.688 | 36,708 | +0.15(+2.62%) |
Jun 11, 2015 | 5.452 | 5.625 | 5.451 | 5.543 | 53,245 | +0.15(+2.86%) |
Jun 10, 2015 | 5.198 | 5.443 | 5.198 | 5.389 | 49,667 | +0.11(+2.06%) |
Jun 09, 2015 | 5.443 | 5.443 | 5.189 | 5.280 | 37,556 | +0.04(+0.69%) |
Jun 08, 2015 | 5.235 | 5.316 | 5.171 | 5.244 | 12,717 | +0.01(+0.17%) |
Jun 05, 2015 | 5.176 | 5.253 | 5.173 | 5.235 | 12,132 | +0.05(+1.05%) |
Jun 04, 2015 | 5.135 | 5.235 | 5.008 | 5.180 | 20,187 | -0.05(-0.87%) |
Jun 03, 2015 | 5.285 | 5.311 | 5.217 | 5.226 | 10,937 | -0.07(-1.37%) |
Jun 02, 2015 | 5.316 | 5.316 | 5.262 | 5.298 | 2,796 | -0.04(-0.68%) |
Jun 01, 2015 | 5.353 | 5.353 | 5.262 | 5.335 | 14,196 | -0.02(-0.34%) |
May 29, 2015 | 5.389 | 5.389 | 5.316 | 5.353 | 2,772 | +0.00(+0.00%) |
May 28, 2015 | 5.325 | 5.370 | 5.316 | 5.353 | 10,597 | -0.01(-0.17%) |
May 27, 2015 | 5.235 | 5.443 | 5.235 | 5.362 | 15,968 | +0.05(+0.85%) |
May 26, 2015 | 5.307 | 5.316 | 5.226 | 5.316 | 2,160 | +0.05(+1.03%) |
May 22, 2015 | 5.208 | 5.262 | 5.262 | 5.262 | 4,078 | +0.01(+0.17%) |
May 21, 2015 | 5.253 | 5.253 | 5.253 | 5.253 | 2,830 | -0.03(-0.52%) |
May 20, 2015 | 5.208 | 5.307 | 5.171 | 5.280 | 8,965 | +0.10(+1.93%) |
May 19, 2015 | 5.217 | 5.252 | 5.081 | 5.180 | 25,115 | -0.04(-0.70%) |
May 18, 2015 | 5.298 | 5.375 | 5.144 | 5.217 | 42,431 | -0.05(-0.86%) |
May 15, 2015 | 5.298 | 5.344 | 5.234 | 5.262 | 49,829 | +0.00(+0.00%) |
May 14, 2015 | 5.262 | 5.307 | 5.201 | 5.262 | 11,414 | +0.02(+0.35%) |
May 13, 2015 | 5.235 | 5.262 | 5.217 | 5.244 | 1,998 | +0.04(+0.70%) |
May 12, 2015 | 5.244 | 5.244 | 5.171 | 5.208 | 8,491 | -0.06(-1.20%) |
May 11, 2015 | 5.298 | 5.353 | 5.271 | 5.271 | 8,905 | -0.02(-0.34%) |
May 08, 2015 | 5.262 | 5.353 | 5.262 | 5.289 | 10,501 | -0.06(-1.19%) |
May 07, 2015 | 5.126 | 5.398 | 5.126 | 5.353 | 99,807 | +0.14(+2.61%) |
May 06, 2015 | 5.307 | 5.307 | 5.183 | 5.217 | 13,694 | +0.08(+1.58%) |
May 05, 2015 | 5.118 | 5.172 | 5.091 | 5.136 | 12,727 | +0.01(+0.18%) |
May 04, 2015 | 5.253 | 5.271 | 5.127 | 5.127 | 25,085 | -0.07(-1.38%) |