Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.430 | 4.580 | 4.220 | 4.572 | 8,932 | +0.16(+3.67%) |
Jul 30, 2015 | 4.312 | 4.410 | 4.300 | 4.410 | 1,571 | +0.08(+1.73%) |
Jul 29, 2015 | 4.550 | 4.550 | 4.250 | 4.335 | 5,663 | -0.15(-3.24%) |
Jul 28, 2015 | 4.560 | 4.560 | 4.340 | 4.480 | 1,726 | +0.03(+0.67%) |
Jul 27, 2015 | 4.460 | 4.510 | 4.090 | 4.450 | 16,104 | +0.00(+0.00%) |
Jul 24, 2015 | 4.350 | 4.450 | 4.250 | 4.450 | 11,339 | +0.04(+0.91%) |
Jul 23, 2015 | 4.410 | 4.410 | 4.410 | 4.410 | 689 | -0.04(-0.90%) |
Jul 22, 2015 | 4.350 | 4.450 | 4.350 | 4.450 | 12,792 | +0.10(+2.30%) |
Jul 21, 2015 | 4.350 | 4.550 | 4.290 | 4.350 | 7,392 | -0.04(-0.91%) |
Jul 20, 2015 | 4.600 | 4.600 | 4.297 | 4.390 | 18,047 | -0.27(-5.81%) |
Jul 17, 2015 | 4.760 | 4.760 | 4.600 | 4.661 | 7,000 | -0.04(-0.84%) |
Jul 16, 2015 | 4.580 | 4.840 | 4.580 | 4.700 | 11,199 | +0.07(+1.51%) |
Jul 15, 2015 | 4.870 | 4.870 | 4.601 | 4.630 | 10,451 | -0.17(-3.54%) |
Jul 14, 2015 | 4.890 | 4.890 | 4.690 | 4.800 | 5,625 | -0.09(-1.84%) |
Jul 13, 2015 | 4.900 | 4.900 | 4.750 | 4.890 | 16,315 | +0.03(+0.62%) |
Jul 10, 2015 | 4.730 | 4.860 | 4.720 | 4.860 | 10,969 | +0.15(+3.19%) |
Jul 09, 2015 | 4.950 | 4.950 | 4.630 | 4.710 | 14,548 | -0.23(-4.66%) |
Jul 08, 2015 | 4.700 | 5.170 | 4.530 | 4.940 | 32,071 | +0.12(+2.49%) |
Jul 07, 2015 | 4.886 | 4.886 | 4.750 | 4.820 | 22,179 | -0.16(-3.21%) |
Jul 06, 2015 | 5.030 | 5.100 | 4.970 | 4.980 | 32,351 | -0.02(-0.40%) |
Jul 02, 2015 | 5.050 | 5.000 | 5.000 | 5.000 | 8,100 | -0.05(-1.03%) |
Jul 01, 2015 | 5.160 | 5.160 | 5.010 | 5.052 | 6,615 | -0.05(-0.94%) |
Jun 30, 2015 | 5.272 | 5.272 | 5.070 | 5.100 | 2,565 | -0.06(-1.16%) |
Jun 29, 2015 | 5.360 | 5.360 | 5.060 | 5.160 | 10,914 | -0.27(-4.97%) |
Jun 26, 2015 | 5.355 | 5.500 | 5.320 | 5.430 | 12,171 | +0.09(+1.69%) |
Jun 25, 2015 | 5.300 | 5.600 | 5.300 | 5.340 | 20,673 | -0.06(-1.11%) |
Jun 24, 2015 | 5.250 | 5.500 | 5.250 | 5.400 | 22,495 | +0.10(+1.89%) |
Jun 23, 2015 | 5.290 | 5.400 | 5.250 | 5.300 | 13,939 | -0.07(-1.22%) |
Jun 22, 2015 | 5.310 | 5.388 | 5.171 | 5.365 | 13,255 | +0.17(+3.18%) |
Jun 19, 2015 | 5.280 | 5.300 | 5.190 | 5.200 | 6,011 | +0.02(+0.39%) |
Jun 18, 2015 | 5.420 | 5.420 | 5.180 | 5.180 | 5,631 | +0.03(+0.58%) |
Jun 17, 2015 | 5.300 | 5.580 | 5.150 | 5.150 | 1,546 | -0.20(-3.74%) |
Jun 16, 2015 | 5.250 | 5.420 | 5.210 | 5.350 | 20,740 | +0.10(+1.90%) |
Jun 15, 2015 | 5.090 | 5.260 | 5.010 | 5.250 | 25,391 | +0.05(+0.96%) |
Jun 12, 2015 | 5.430 | 5.430 | 5.020 | 5.200 | 15,155 | -0.29(-5.28%) |
Jun 11, 2015 | 5.500 | 5.560 | 5.480 | 5.490 | 14,464 | -0.06(-1.08%) |
Jun 10, 2015 | 5.550 | 5.650 | 5.550 | 5.550 | 6,604 | -0.09(-1.60%) |
Jun 09, 2015 | 5.560 | 5.700 | 5.560 | 5.640 | 3,511 | -0.01(-0.18%) |
Jun 08, 2015 | 5.550 | 5.753 | 5.550 | 5.650 | 6,640 | -0.12(-2.11%) |
Jun 05, 2015 | 5.500 | 5.772 | 5.500 | 5.772 | 9,049 | +0.36(+6.69%) |
Jun 04, 2015 | 5.900 | 5.900 | 5.402 | 5.410 | 14,565 | -0.44(-7.52%) |
Jun 03, 2015 | 5.950 | 5.950 | 5.820 | 5.850 | 15,074 | -0.01(-0.17%) |
Jun 02, 2015 | 5.890 | 6.180 | 5.820 | 5.860 | 93,000 | +0.04(+0.69%) |
Jun 01, 2015 | 5.640 | 5.820 | 5.637 | 5.820 | 11,732 | +0.18(+3.19%) |
May 29, 2015 | 5.730 | 5.780 | 5.550 | 5.640 | 25,869 | -0.16(-2.76%) |
May 28, 2015 | 5.880 | 6.010 | 5.800 | 5.800 | 4,088 | -0.11(-1.93%) |
May 27, 2015 | 5.660 | 5.987 | 5.660 | 5.914 | 14,136 | +0.27(+4.86%) |
May 26, 2015 | 6.160 | 6.160 | 5.640 | 5.640 | 15,156 | -0.31(-5.21%) |
May 22, 2015 | 6.300 | 5.950 | 5.950 | 5.950 | 44,600 | -0.40(-6.30%) |
May 21, 2015 | 6.120 | 6.350 | 6.000 | 6.350 | 17,467 | +0.03(+0.47%) |
May 20, 2015 | 6.050 | 6.340 | 6.000 | 6.320 | 13,403 | +0.17(+2.76%) |
May 19, 2015 | 6.460 | 6.460 | 6.030 | 6.150 | 26,527 | -0.25(-3.91%) |
May 18, 2015 | 6.000 | 6.400 | 5.810 | 6.400 | 11,661 | +0.30(+4.92%) |
May 15, 2015 | 5.990 | 6.290 | 5.990 | 6.100 | 3,781 | +0.04(+0.66%) |
May 14, 2015 | 6.050 | 6.080 | 6.050 | 6.060 | 2,445 | -0.02(-0.33%) |
May 13, 2015 | 5.980 | 6.200 | 5.980 | 6.080 | 10,538 | +0.00(+0.00%) |
May 12, 2015 | 6.000 | 6.080 | 5.850 | 6.080 | 21,529 | +0.04(+0.66%) |
May 11, 2015 | 5.750 | 6.040 | 5.750 | 6.040 | 8,076 | +0.02(+0.33%) |
May 08, 2015 | 6.070 | 6.226 | 5.600 | 6.020 | 22,684 | +0.15(+2.56%) |
May 07, 2015 | 5.510 | 6.400 | 5.350 | 5.870 | 20,662 | +0.50(+9.21%) |
May 06, 2015 | 6.460 | 6.460 | 5.300 | 5.375 | 6,299 | -0.04(-0.65%) |
May 05, 2015 | 5.410 | 5.550 | 5.380 | 5.410 | 11,552 | -0.05(-0.92%) |
May 04, 2015 | 5.650 | 5.650 | 5.350 | 5.460 | 15,264 | -0.11(-1.97%) |