Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.990 | 5.170 | 4.900 | 4.980 | 629,038 | +0.17(+3.53%) |
Jul 30, 2015 | 4.810 | 4.900 | 4.690 | 4.810 | 571,701 | -0.08(-1.64%) |
Jul 29, 2015 | 4.750 | 4.970 | 4.640 | 4.890 | 734,762 | +0.14(+2.95%) |
Jul 28, 2015 | 4.680 | 4.790 | 4.620 | 4.750 | 446,675 | +0.12(+2.59%) |
Jul 27, 2015 | 4.700 | 4.970 | 4.580 | 4.630 | 744,996 | -0.11(-2.32%) |
Jul 24, 2015 | 4.390 | 4.800 | 4.260 | 4.740 | 1,060,414 | +0.28(+6.28%) |
Jul 23, 2015 | 4.655 | 4.681 | 4.410 | 4.460 | 990,880 | -0.13(-2.83%) |
Jul 22, 2015 | 4.530 | 4.700 | 4.430 | 4.590 | 587,113 | -0.08(-1.71%) |
Jul 21, 2015 | 4.620 | 4.910 | 4.533 | 4.670 | 635,536 | +0.08(+1.74%) |
Jul 20, 2015 | 5.150 | 5.150 | 4.560 | 4.590 | 1,727,003 | -0.71(-13.40%) |
Jul 17, 2015 | 5.320 | 5.340 | 5.200 | 5.300 | 723,992 | -0.04(-0.75%) |
Jul 16, 2015 | 5.300 | 5.370 | 5.210 | 5.340 | 463,524 | +0.03(+0.56%) |
Jul 15, 2015 | 5.250 | 5.360 | 5.160 | 5.310 | 630,081 | +0.01(+0.19%) |
Jul 14, 2015 | 5.200 | 5.380 | 5.140 | 5.300 | 582,424 | +0.09(+1.73%) |
Jul 13, 2015 | 4.940 | 5.210 | 4.831 | 5.210 | 638,298 | +0.19(+3.78%) |
Jul 10, 2015 | 4.900 | 5.040 | 4.830 | 5.020 | 469,824 | +0.14(+2.87%) |
Jul 09, 2015 | 5.000 | 5.028 | 4.810 | 4.880 | 564,479 | -0.02(-0.41%) |
Jul 08, 2015 | 5.020 | 5.150 | 4.880 | 4.900 | 435,502 | -0.09(-1.80%) |
Jul 07, 2015 | 5.120 | 5.168 | 4.851 | 4.990 | 1,114,932 | -0.30(-5.67%) |
Jul 06, 2015 | 5.230 | 5.450 | 5.200 | 5.290 | 618,258 | +0.09(+1.73%) |
Jul 02, 2015 | 5.120 | 5.200 | 5.200 | 5.200 | 746,800 | +0.17(+3.38%) |
Jul 01, 2015 | 5.400 | 5.410 | 5.010 | 5.030 | 711,346 | -0.39(-7.20%) |
Jun 30, 2015 | 5.440 | 5.540 | 5.310 | 5.420 | 575,061 | +0.02(+0.37%) |
Jun 29, 2015 | 5.400 | 5.620 | 5.380 | 5.400 | 620,712 | +0.04(+0.75%) |
Jun 26, 2015 | 5.350 | 5.460 | 5.340 | 5.360 | 381,745 | -0.04(-0.74%) |
Jun 25, 2015 | 5.470 | 5.480 | 5.330 | 5.400 | 465,835 | +0.03(+0.56%) |
Jun 24, 2015 | 5.420 | 5.550 | 5.360 | 5.370 | 494,151 | -0.09(-1.65%) |
Jun 23, 2015 | 5.540 | 5.570 | 5.430 | 5.460 | 527,215 | -0.15(-2.67%) |
Jun 22, 2015 | 5.730 | 5.801 | 5.540 | 5.610 | 637,349 | -0.21(-3.61%) |
Jun 19, 2015 | 5.730 | 5.820 | 5.640 | 5.820 | 1,536,921 | +0.06(+1.04%) |
Jun 18, 2015 | 5.890 | 5.960 | 5.760 | 5.760 | 925,218 | -0.02(-0.35%) |
Jun 17, 2015 | 5.600 | 5.800 | 5.540 | 5.780 | 761,218 | +0.15(+2.66%) |
Jun 16, 2015 | 5.670 | 5.720 | 5.550 | 5.630 | 508,616 | -0.07(-1.23%) |
Jun 15, 2015 | 5.870 | 5.890 | 5.600 | 5.700 | 838,056 | -0.20(-3.39%) |
Jun 12, 2015 | 5.940 | 6.112 | 5.830 | 5.900 | 529,073 | -0.05(-0.84%) |
Jun 11, 2015 | 6.140 | 6.160 | 5.820 | 5.950 | 523,636 | -0.25(-4.03%) |
Jun 10, 2015 | 6.150 | 6.240 | 5.975 | 6.200 | 729,154 | +0.23(+3.85%) |
Jun 09, 2015 | 6.070 | 6.230 | 5.940 | 5.970 | 592,694 | -0.05(-0.83%) |
Jun 08, 2015 | 5.900 | 6.028 | 5.850 | 6.020 | 653,178 | +0.14(+2.38%) |
Jun 05, 2015 | 6.030 | 6.030 | 5.840 | 5.880 | 520,253 | -0.24(-3.92%) |
Jun 04, 2015 | 6.180 | 6.210 | 6.000 | 6.120 | 639,106 | +0.01(+0.16%) |
Jun 03, 2015 | 6.120 | 6.190 | 6.030 | 6.110 | 781,263 | -0.09(-1.45%) |
Jun 02, 2015 | 5.960 | 6.230 | 5.930 | 6.200 | 1,117,186 | +0.29(+4.91%) |
Jun 01, 2015 | 5.970 | 5.980 | 5.760 | 5.910 | 607,953 | -0.02(-0.34%) |
May 29, 2015 | 5.540 | 5.940 | 5.510 | 5.930 | 1,088,591 | +0.39(+7.04%) |
May 28, 2015 | 5.370 | 5.550 | 5.280 | 5.540 | 452,841 | +0.15(+2.78%) |
May 27, 2015 | 5.410 | 5.480 | 5.340 | 5.390 | 411,493 | -0.02(-0.37%) |
May 26, 2015 | 5.600 | 5.625 | 5.345 | 5.410 | 701,549 | -0.36(-6.24%) |
May 22, 2015 | 5.790 | 5.770 | 5.770 | 5.770 | 355,900 | +0.00(+0.00%) |
May 21, 2015 | 6.030 | 6.060 | 5.760 | 5.770 | 528,560 | -0.28(-4.63%) |
May 20, 2015 | 6.010 | 6.150 | 5.990 | 6.050 | 358,714 | +0.04(+0.67%) |
May 19, 2015 | 6.020 | 6.050 | 5.890 | 6.010 | 414,947 | -0.15(-2.44%) |
May 18, 2015 | 6.360 | 6.380 | 6.120 | 6.160 | 296,326 | -0.15(-2.38%) |
May 15, 2015 | 6.360 | 6.430 | 6.250 | 6.310 | 1,219,960 | -0.08(-1.25%) |
May 14, 2015 | 6.330 | 6.560 | 6.280 | 6.390 | 725,638 | +0.21(+3.40%) |
May 13, 2015 | 6.000 | 6.310 | 6.000 | 6.180 | 813,283 | +0.33(+5.64%) |
May 12, 2015 | 5.650 | 5.890 | 5.620 | 5.850 | 316,890 | +0.20(+3.54%) |
May 11, 2015 | 5.700 | 5.850 | 5.620 | 5.650 | 206,950 | -0.06(-1.05%) |
May 08, 2015 | 5.770 | 5.790 | 5.580 | 5.710 | 239,047 | -0.02(-0.35%) |
May 07, 2015 | 5.660 | 5.750 | 5.570 | 5.730 | 414,585 | +0.01(+0.17%) |
May 06, 2015 | 5.900 | 5.940 | 5.700 | 5.720 | 408,208 | -0.16(-2.72%) |
May 05, 2015 | 6.000 | 6.040 | 5.810 | 5.880 | 394,535 | +0.04(+0.68%) |
May 04, 2015 | 5.840 | 6.001 | 5.750 | 5.840 | 376,135 | +0.10(+1.74%) |