Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.118 | 5.155 | 5.092 | 5.112 | 874,025 | -0.03(-0.52%) |
Jul 30, 2015 | 5.145 | 5.151 | 5.102 | 5.138 | 846,787 | +0.00(+0.00%) |
Jul 29, 2015 | 5.118 | 5.178 | 5.118 | 5.138 | 1,236,349 | -0.07(-1.28%) |
Jul 28, 2015 | 5.158 | 5.218 | 5.155 | 5.204 | 697,876 | +0.05(+0.90%) |
Jul 27, 2015 | 5.185 | 5.185 | 5.138 | 5.158 | 1,122,302 | +0.03(+0.52%) |
Jul 24, 2015 | 5.171 | 5.240 | 5.125 | 5.131 | 4,505,527 | -0.08(-1.53%) |
Jul 23, 2015 | 5.251 | 5.264 | 5.204 | 5.211 | 1,155,418 | +0.00(+0.00%) |
Jul 22, 2015 | 5.185 | 5.218 | 5.185 | 5.211 | 881,700 | +0.05(+0.90%) |
Jul 21, 2015 | 5.151 | 5.185 | 5.145 | 5.165 | 1,006,367 | +0.01(+0.13%) |
Jul 20, 2015 | 5.171 | 5.178 | 5.145 | 5.158 | 1,212,929 | +0.03(+0.65%) |
Jul 17, 2015 | 5.131 | 5.151 | 5.105 | 5.125 | 813,049 | +0.02(+0.39%) |
Jul 16, 2015 | 5.078 | 5.118 | 5.068 | 5.105 | 900,650 | +0.07(+1.32%) |
Jul 15, 2015 | 5.058 | 5.065 | 5.015 | 5.039 | 1,056,520 | -0.02(-0.39%) |
Jul 14, 2015 | 5.052 | 5.065 | 5.039 | 5.058 | 592,847 | +0.01(+0.13%) |
Jul 13, 2015 | 5.065 | 5.072 | 5.045 | 5.052 | 976,687 | +0.04(+0.79%) |
Jul 10, 2015 | 5.012 | 5.025 | 4.985 | 5.012 | 1,943,393 | +0.21(+4.28%) |
Jul 09, 2015 | 4.833 | 4.853 | 4.793 | 4.806 | 2,435,466 | +0.11(+2.26%) |
Jul 08, 2015 | 4.707 | 4.745 | 4.680 | 4.700 | 1,240,949 | -0.05(-1.12%) |
Jul 07, 2015 | 4.680 | 4.780 | 4.620 | 4.753 | 1,727,766 | +0.01(+0.14%) |
Jul 06, 2015 | 4.753 | 4.806 | 4.723 | 4.746 | 1,596,434 | -0.15(-3.12%) |
Jul 02, 2015 | 4.912 | 4.899 | 4.899 | 4.899 | 1,324,421 | -0.03(-0.67%) |
Jul 01, 2015 | 4.965 | 4.972 | 4.899 | 4.932 | 1,919,744 | +0.02(+0.41%) |
Jun 30, 2015 | 4.985 | 4.985 | 4.879 | 4.912 | 1,944,911 | +0.05(+0.96%) |
Jun 29, 2015 | 4.946 | 4.969 | 4.859 | 4.866 | 1,692,857 | -0.20(-3.93%) |
Jun 26, 2015 | 5.098 | 5.118 | 5.052 | 5.065 | 1,042,860 | +0.03(+0.66%) |
Jun 25, 2015 | 5.072 | 5.078 | 5.032 | 5.032 | 1,113,891 | +0.01(+0.13%) |
Jun 24, 2015 | 5.045 | 5.070 | 5.025 | 5.025 | 945,765 | -0.03(-0.53%) |
Jun 23, 2015 | 5.058 | 5.078 | 5.032 | 5.052 | 1,052,083 | -0.01(-0.26%) |
Jun 22, 2015 | 5.025 | 5.108 | 5.025 | 5.065 | 1,611,825 | +0.15(+3.11%) |
Jun 19, 2015 | 4.939 | 4.946 | 4.906 | 4.912 | 813,948 | -0.03(-0.67%) |
Jun 18, 2015 | 4.932 | 5.018 | 4.919 | 4.946 | 1,402,105 | +0.07(+1.50%) |
Jun 17, 2015 | 4.892 | 4.916 | 4.853 | 4.873 | 1,591,711 | -0.01(-0.14%) |
Jun 16, 2015 | 4.866 | 4.906 | 4.853 | 4.879 | 935,187 | +0.03(+0.55%) |
Jun 15, 2015 | 4.813 | 4.873 | 4.806 | 4.853 | 1,927,448 | -0.05(-1.08%) |
Jun 12, 2015 | 4.866 | 4.906 | 4.819 | 4.906 | 1,920,768 | -0.09(-1.73%) |
Jun 11, 2015 | 4.992 | 5.009 | 4.935 | 4.992 | 2,553,350 | -0.07(-1.44%) |
Jun 10, 2015 | 4.999 | 5.085 | 4.992 | 5.065 | 1,206,563 | +0.14(+2.83%) |
Jun 09, 2015 | 4.919 | 4.946 | 4.886 | 4.926 | 1,079,595 | -0.05(-0.93%) |
Jun 08, 2015 | 4.972 | 4.992 | 4.946 | 4.972 | 1,291,477 | -0.07(-1.45%) |
Jun 05, 2015 | 5.005 | 5.085 | 4.979 | 5.045 | 1,040,605 | -0.03(-0.65%) |
Jun 04, 2015 | 5.085 | 5.151 | 5.065 | 5.078 | 937,185 | -0.07(-1.42%) |
Jun 03, 2015 | 5.098 | 5.178 | 5.092 | 5.151 | 642,439 | +0.07(+1.31%) |
Jun 02, 2015 | 5.058 | 5.112 | 5.055 | 5.085 | 916,050 | +0.09(+1.73%) |
Jun 01, 2015 | 5.005 | 5.015 | 4.959 | 4.999 | 1,616,820 | -0.09(-1.83%) |
May 29, 2015 | 5.112 | 5.118 | 5.045 | 5.092 | 1,052,171 | -0.05(-1.03%) |
May 28, 2015 | 5.118 | 5.151 | 5.078 | 5.145 | 3,309,967 | -0.09(-1.65%) |
May 27, 2015 | 5.138 | 5.258 | 5.138 | 5.231 | 1,324,317 | +0.07(+1.42%) |
May 26, 2015 | 5.204 | 5.211 | 5.131 | 5.158 | 2,008,806 | -0.11(-2.14%) |
May 22, 2015 | 5.317 | 5.271 | 5.271 | 5.271 | 1,209,032 | -0.07(-1.37%) |
May 21, 2015 | 5.258 | 5.370 | 5.251 | 5.344 | 2,548,560 | +0.05(+0.92%) |
May 20, 2015 | 5.275 | 5.308 | 5.262 | 5.295 | 790,253 | +0.00(+0.00%) |
May 19, 2015 | 5.275 | 5.315 | 5.243 | 5.295 | 961,679 | +0.05(+1.00%) |
May 18, 2015 | 5.243 | 5.266 | 5.204 | 5.243 | 784,890 | -0.08(-1.47%) |
May 15, 2015 | 5.295 | 5.328 | 5.288 | 5.321 | 1,197,310 | +0.06(+1.12%) |
May 14, 2015 | 5.243 | 5.275 | 5.236 | 5.262 | 1,121,389 | +0.12(+2.41%) |
May 13, 2015 | 5.145 | 5.171 | 5.125 | 5.138 | 1,629,895 | -0.08(-1.63%) |
May 12, 2015 | 5.249 | 5.275 | 5.223 | 5.223 | 1,457,699 | -0.07(-1.23%) |
May 11, 2015 | 5.236 | 5.308 | 5.236 | 5.288 | 2,537,431 | +0.11(+2.14%) |
May 08, 2015 | 5.184 | 5.191 | 5.100 | 5.178 | 3,233,504 | -0.01(-0.13%) |
May 07, 2015 | 5.210 | 5.223 | 5.171 | 5.184 | 2,366,736 | +0.05(+1.02%) |
May 06, 2015 | 5.125 | 5.184 | 5.106 | 5.132 | 1,656,955 | +0.12(+2.34%) |
May 05, 2015 | 5.080 | 5.080 | 5.001 | 5.014 | 2,034,567 | -0.17(-3.27%) |
May 04, 2015 | 5.197 | 5.217 | 5.178 | 5.184 | 970,896 | +0.00(+0.00%) |