Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.113 | 5.150 | 5.087 | 5.106 | 874,887 | -0.03(-0.52%) |
Jul 30, 2015 | 5.140 | 5.146 | 5.097 | 5.133 | 847,623 | +0.00(+0.00%) |
Jul 29, 2015 | 5.113 | 5.173 | 5.113 | 5.133 | 1,237,569 | -0.07(-1.28%) |
Jul 28, 2015 | 5.153 | 5.213 | 5.150 | 5.199 | 698,565 | +0.05(+0.90%) |
Jul 27, 2015 | 5.179 | 5.179 | 5.133 | 5.153 | 1,123,410 | +0.03(+0.52%) |
Jul 24, 2015 | 5.166 | 5.235 | 5.120 | 5.126 | 4,509,974 | -0.08(-1.53%) |
Jul 23, 2015 | 5.246 | 5.259 | 5.199 | 5.206 | 1,156,558 | +0.00(+0.00%) |
Jul 22, 2015 | 5.179 | 5.213 | 5.179 | 5.206 | 882,570 | +0.05(+0.90%) |
Jul 21, 2015 | 5.146 | 5.179 | 5.140 | 5.160 | 1,007,361 | +0.01(+0.13%) |
Jul 20, 2015 | 5.166 | 5.173 | 5.140 | 5.153 | 1,214,126 | +0.03(+0.65%) |
Jul 17, 2015 | 5.126 | 5.146 | 5.100 | 5.120 | 813,851 | +0.02(+0.39%) |
Jul 16, 2015 | 5.073 | 5.113 | 5.063 | 5.100 | 901,539 | +0.07(+1.32%) |
Jul 15, 2015 | 5.053 | 5.060 | 5.010 | 5.034 | 1,057,562 | -0.02(-0.39%) |
Jul 14, 2015 | 5.047 | 5.060 | 5.034 | 5.053 | 593,432 | +0.01(+0.13%) |
Jul 13, 2015 | 5.060 | 5.067 | 5.040 | 5.047 | 977,651 | +0.04(+0.79%) |
Jul 10, 2015 | 5.007 | 5.020 | 4.981 | 5.007 | 1,945,311 | +0.21(+4.28%) |
Jul 09, 2015 | 4.828 | 4.848 | 4.788 | 4.801 | 2,437,869 | +0.11(+2.26%) |
Jul 08, 2015 | 4.702 | 4.741 | 4.675 | 4.695 | 1,242,174 | -0.05(-1.12%) |
Jul 07, 2015 | 4.675 | 4.775 | 4.616 | 4.748 | 1,729,471 | +0.01(+0.14%) |
Jul 06, 2015 | 4.748 | 4.801 | 4.718 | 4.742 | 1,598,010 | -0.15(-3.12%) |
Jul 02, 2015 | 4.908 | 4.894 | 4.894 | 4.894 | 1,325,729 | -0.03(-0.67%) |
Jul 01, 2015 | 4.961 | 4.967 | 4.894 | 4.927 | 1,921,639 | +0.02(+0.41%) |
Jun 30, 2015 | 4.981 | 4.981 | 4.874 | 4.908 | 1,946,831 | +0.05(+0.95%) |
Jun 29, 2015 | 4.941 | 4.964 | 4.854 | 4.861 | 1,694,528 | -0.20(-3.93%) |
Jun 26, 2015 | 5.093 | 5.113 | 5.047 | 5.060 | 1,043,889 | +0.03(+0.66%) |
Jun 25, 2015 | 5.067 | 5.073 | 5.027 | 5.027 | 1,114,990 | +0.01(+0.13%) |
Jun 24, 2015 | 5.040 | 5.065 | 5.020 | 5.020 | 946,698 | -0.03(-0.53%) |
Jun 23, 2015 | 5.053 | 5.073 | 5.027 | 5.047 | 1,053,122 | -0.01(-0.26%) |
Jun 22, 2015 | 5.020 | 5.103 | 5.020 | 5.060 | 1,613,416 | +0.15(+3.11%) |
Jun 19, 2015 | 4.934 | 4.941 | 4.901 | 4.908 | 814,751 | -0.03(-0.67%) |
Jun 18, 2015 | 4.927 | 5.013 | 4.914 | 4.941 | 1,403,488 | +0.07(+1.50%) |
Jun 17, 2015 | 4.888 | 4.911 | 4.848 | 4.868 | 1,593,282 | -0.01(-0.14%) |
Jun 16, 2015 | 4.861 | 4.901 | 4.848 | 4.874 | 936,110 | +0.03(+0.55%) |
Jun 15, 2015 | 4.808 | 4.868 | 4.801 | 4.848 | 1,929,350 | -0.05(-1.08%) |
Jun 12, 2015 | 4.861 | 4.901 | 4.815 | 4.901 | 1,922,664 | -0.09(-1.73%) |
Jun 11, 2015 | 4.987 | 5.004 | 4.930 | 4.987 | 2,555,870 | -0.07(-1.44%) |
Jun 10, 2015 | 4.994 | 5.080 | 4.987 | 5.060 | 1,207,753 | +0.14(+2.83%) |
Jun 09, 2015 | 4.914 | 4.941 | 4.881 | 4.921 | 1,080,660 | -0.05(-0.93%) |
Jun 08, 2015 | 4.967 | 4.987 | 4.941 | 4.967 | 1,292,751 | -0.07(-1.45%) |
Jun 05, 2015 | 5.000 | 5.080 | 4.974 | 5.040 | 1,041,632 | -0.03(-0.65%) |
Jun 04, 2015 | 5.080 | 5.146 | 5.060 | 5.073 | 938,110 | -0.07(-1.42%) |
Jun 03, 2015 | 5.093 | 5.173 | 5.087 | 5.146 | 643,073 | +0.07(+1.31%) |
Jun 02, 2015 | 5.053 | 5.106 | 5.050 | 5.080 | 916,954 | +0.09(+1.73%) |
Jun 01, 2015 | 5.000 | 5.010 | 4.954 | 4.994 | 1,618,416 | -0.09(-1.83%) |
May 29, 2015 | 5.106 | 5.113 | 5.040 | 5.087 | 1,053,209 | -0.05(-1.03%) |
May 28, 2015 | 5.113 | 5.146 | 5.073 | 5.140 | 3,313,233 | -0.09(-1.65%) |
May 27, 2015 | 5.133 | 5.252 | 5.133 | 5.226 | 1,325,624 | +0.07(+1.42%) |
May 26, 2015 | 5.199 | 5.206 | 5.126 | 5.153 | 2,010,789 | -0.11(-2.14%) |
May 22, 2015 | 5.312 | 5.266 | 5.266 | 5.266 | 1,210,225 | -0.07(-1.37%) |
May 21, 2015 | 5.252 | 5.365 | 5.246 | 5.339 | 2,551,075 | +0.05(+0.92%) |
May 20, 2015 | 5.270 | 5.303 | 5.257 | 5.290 | 791,033 | +0.00(+0.00%) |
May 19, 2015 | 5.270 | 5.309 | 5.238 | 5.290 | 962,628 | +0.05(+1.00%) |
May 18, 2015 | 5.238 | 5.260 | 5.198 | 5.238 | 785,664 | -0.08(-1.47%) |
May 15, 2015 | 5.290 | 5.322 | 5.283 | 5.316 | 1,198,492 | +0.06(+1.12%) |
May 14, 2015 | 5.238 | 5.270 | 5.231 | 5.257 | 1,122,496 | +0.12(+2.41%) |
May 13, 2015 | 5.140 | 5.166 | 5.120 | 5.133 | 1,631,503 | -0.08(-1.62%) |
May 12, 2015 | 5.244 | 5.270 | 5.218 | 5.218 | 1,459,137 | -0.07(-1.23%) |
May 11, 2015 | 5.231 | 5.303 | 5.231 | 5.283 | 2,539,936 | +0.11(+2.14%) |
May 08, 2015 | 5.179 | 5.185 | 5.095 | 5.172 | 3,236,696 | -0.01(-0.13%) |
May 07, 2015 | 5.205 | 5.218 | 5.166 | 5.179 | 2,369,072 | +0.05(+1.02%) |
May 06, 2015 | 5.120 | 5.179 | 5.101 | 5.127 | 1,658,591 | +0.12(+2.34%) |
May 05, 2015 | 5.075 | 5.075 | 4.996 | 5.009 | 2,036,575 | -0.17(-3.27%) |
May 04, 2015 | 5.192 | 5.212 | 5.172 | 5.179 | 971,855 | +0.00(+0.00%) |