Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.820 | 4.850 | 4.630 | 4.690 | 16,965 | -0.11(-2.29%) |
Jul 30, 2015 | 4.890 | 5.178 | 4.780 | 4.800 | 31,584 | -0.12(-2.44%) |
Jul 29, 2015 | 4.880 | 5.080 | 4.850 | 4.920 | 9,566 | +0.06(+1.23%) |
Jul 28, 2015 | 4.800 | 4.960 | 4.640 | 4.860 | 28,978 | +0.11(+2.32%) |
Jul 27, 2015 | 4.570 | 4.760 | 4.570 | 4.750 | 61,185 | +0.14(+3.04%) |
Jul 24, 2015 | 4.890 | 5.040 | 4.520 | 4.610 | 27,744 | -0.25(-5.14%) |
Jul 23, 2015 | 4.990 | 5.130 | 4.850 | 4.860 | 24,662 | -0.13(-2.61%) |
Jul 22, 2015 | 4.880 | 5.050 | 4.850 | 4.990 | 13,664 | +0.09(+1.84%) |
Jul 21, 2015 | 5.020 | 5.070 | 4.660 | 4.900 | 78,290 | -0.15(-2.97%) |
Jul 20, 2015 | 5.230 | 5.359 | 5.050 | 5.050 | 38,470 | -0.24(-4.54%) |
Jul 17, 2015 | 5.290 | 5.490 | 5.100 | 5.290 | 118,556 | +0.03(+0.57%) |
Jul 16, 2015 | 5.110 | 5.330 | 5.020 | 5.260 | 25,819 | +0.20(+3.95%) |
Jul 15, 2015 | 5.110 | 5.120 | 5.020 | 5.060 | 37,496 | -0.12(-2.32%) |
Jul 14, 2015 | 5.410 | 5.480 | 5.120 | 5.180 | 22,681 | -0.43(-7.66%) |
Jul 13, 2015 | 5.040 | 5.610 | 5.040 | 5.610 | 68,677 | +0.48(+9.36%) |
Jul 10, 2015 | 5.000 | 5.160 | 4.980 | 5.130 | 112,995 | +0.13(+2.60%) |
Jul 09, 2015 | 5.230 | 5.230 | 5.000 | 5.000 | 61,610 | -0.26(-4.94%) |
Jul 08, 2015 | 5.000 | 5.260 | 4.990 | 5.260 | 62,414 | +0.22(+4.37%) |
Jul 07, 2015 | 5.000 | 5.060 | 5.000 | 5.040 | 60,117 | +0.04(+0.80%) |
Jul 06, 2015 | 5.030 | 5.050 | 5.000 | 5.000 | 29,565 | -0.03(-0.60%) |
Jul 02, 2015 | 5.030 | 5.030 | 5.030 | 5.030 | 66,300 | -0.02(-0.40%) |
Jul 01, 2015 | 5.300 | 5.300 | 5.040 | 5.050 | 73,440 | -0.17(-3.26%) |
Jun 30, 2015 | 5.190 | 5.370 | 5.180 | 5.220 | 34,028 | +0.09(+1.75%) |
Jun 29, 2015 | 5.090 | 5.240 | 4.800 | 5.130 | 110,291 | -0.12(-2.29%) |
Jun 26, 2015 | 5.470 | 5.510 | 5.160 | 5.250 | 1,416,494 | -0.18(-3.31%) |
Jun 25, 2015 | 5.610 | 5.690 | 5.400 | 5.430 | 90,462 | -0.14(-2.51%) |
Jun 24, 2015 | 5.560 | 5.680 | 5.520 | 5.570 | 30,336 | -0.03(-0.54%) |
Jun 23, 2015 | 5.620 | 5.700 | 5.510 | 5.600 | 47,066 | -0.05(-0.88%) |
Jun 22, 2015 | 5.780 | 5.790 | 5.620 | 5.650 | 17,981 | -0.07(-1.22%) |
Jun 19, 2015 | 5.740 | 5.890 | 5.630 | 5.720 | 38,238 | +0.03(+0.53%) |
Jun 18, 2015 | 5.510 | 5.720 | 5.465 | 5.690 | 24,269 | +0.21(+3.83%) |
Jun 17, 2015 | 5.500 | 5.540 | 5.450 | 5.480 | 31,861 | -0.02(-0.36%) |
Jun 16, 2015 | 5.450 | 5.530 | 5.450 | 5.500 | 59,235 | +0.05(+0.92%) |
Jun 15, 2015 | 5.480 | 5.570 | 5.450 | 5.450 | 34,498 | -0.09(-1.62%) |
Jun 12, 2015 | 5.470 | 5.580 | 5.460 | 5.540 | 33,746 | +0.03(+0.54%) |
Jun 11, 2015 | 5.550 | 5.570 | 5.450 | 5.510 | 25,750 | -0.05(-0.90%) |
Jun 10, 2015 | 5.510 | 5.608 | 5.460 | 5.560 | 34,766 | +0.16(+2.96%) |
Jun 09, 2015 | 5.550 | 5.640 | 5.400 | 5.400 | 74,369 | -0.15(-2.70%) |
Jun 08, 2015 | 5.610 | 5.700 | 5.550 | 5.550 | 51,445 | -0.01(-0.18%) |
Jun 05, 2015 | 5.610 | 5.740 | 5.540 | 5.560 | 66,424 | -0.18(-3.14%) |
Jun 04, 2015 | 5.810 | 5.810 | 5.680 | 5.740 | 28,430 | -0.22(-3.69%) |
Jun 03, 2015 | 5.660 | 6.010 | 5.510 | 5.960 | 154,998 | +0.34(+6.05%) |
Jun 02, 2015 | 5.530 | 5.699 | 5.450 | 5.620 | 91,048 | +0.12(+2.18%) |
Jun 01, 2015 | 5.570 | 5.880 | 5.410 | 5.500 | 95,013 | +0.01(+0.18%) |
May 29, 2015 | 5.850 | 5.920 | 5.190 | 5.490 | 233,102 | -0.26(-4.52%) |
May 28, 2015 | 5.820 | 5.920 | 5.610 | 5.750 | 148,565 | -0.05(-0.86%) |
May 27, 2015 | 6.150 | 6.160 | 5.800 | 5.800 | 51,745 | -0.10(-1.69%) |
May 26, 2015 | 6.000 | 6.170 | 5.840 | 5.900 | 63,066 | -0.03(-0.51%) |
May 22, 2015 | 6.370 | 5.930 | 5.930 | 5.930 | 82,100 | -0.43(-6.76%) |
May 21, 2015 | 6.330 | 6.410 | 6.250 | 6.360 | 31,090 | +0.06(+0.95%) |
May 20, 2015 | 6.370 | 6.488 | 6.260 | 6.300 | 31,825 | -0.09(-1.41%) |
May 19, 2015 | 6.400 | 6.439 | 6.250 | 6.390 | 68,490 | +0.18(+2.90%) |
May 18, 2015 | 6.470 | 6.510 | 6.140 | 6.210 | 86,542 | -0.33(-5.05%) |
May 15, 2015 | 6.700 | 6.860 | 6.310 | 6.540 | 45,497 | -0.15(-2.24%) |
May 14, 2015 | 6.670 | 6.890 | 6.640 | 6.690 | 28,072 | -0.04(-0.59%) |
May 13, 2015 | 6.780 | 6.985 | 6.570 | 6.730 | 10,144 | +0.00(+0.00%) |
May 12, 2015 | 6.680 | 6.890 | 6.511 | 6.730 | 45,208 | -0.15(-2.18%) |
May 11, 2015 | 7.010 | 7.050 | 7.010 | 6.880 | 92,991 | -0.25(-3.51%) |
May 08, 2015 | 7.490 | 7.490 | 7.130 | 7.130 | 15,150 | -0.26(-3.52%) |
May 07, 2015 | 7.410 | 7.440 | 7.265 | 7.390 | 46,755 | +0.00(+0.00%) |
May 06, 2015 | 7.500 | 7.520 | 7.100 | 7.390 | 54,449 | -0.12(-1.60%) |
May 05, 2015 | 7.550 | 7.710 | 7.500 | 7.510 | 17,579 | -0.03(-0.40%) |
May 04, 2015 | 7.610 | 7.760 | 7.500 | 7.540 | 18,576 | -0.11(-1.44%) |