Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.960 | 4.199 | 3.960 | 4.199 | 1,500 | +0.01(+0.23%) |
Jul 30, 2015 | 4.190 | 4.190 | 3.950 | 4.190 | 2,447 | +0.01(+0.24%) |
Jul 29, 2015 | 4.060 | 4.190 | 4.000 | 4.180 | 16,353 | +0.15(+3.72%) |
Jul 28, 2015 | 4.000 | 4.150 | 4.000 | 4.030 | 4,330 | -0.18(-4.27%) |
Jul 27, 2015 | 4.350 | 4.450 | 4.000 | 4.210 | 3,403 | -0.13(-3.00%) |
Jul 24, 2015 | 4.285 | 4.580 | 4.010 | 4.340 | 1,947 | +0.08(+1.89%) |
Jul 23, 2015 | 4.340 | 4.340 | 3.860 | 4.260 | 8,131 | -0.03(-0.71%) |
Jul 22, 2015 | 4.270 | 4.390 | 4.110 | 4.290 | 9,784 | -0.01(-0.23%) |
Jul 21, 2015 | 5.000 | 5.000 | 4.010 | 4.300 | 38,973 | -0.55(-11.34%) |
Jul 20, 2015 | 4.980 | 5.059 | 4.850 | 4.850 | 3,902 | -0.13(-2.61%) |
Jul 17, 2015 | 4.830 | 5.060 | 4.750 | 4.980 | 2,305 | -0.01(-0.17%) |
Jul 16, 2015 | 4.721 | 4.989 | 4.721 | 4.989 | 1,220 | -0.06(-1.20%) |
Jul 15, 2015 | 4.580 | 5.049 | 4.571 | 5.049 | 6,501 | +0.10(+2.07%) |
Jul 14, 2015 | 5.480 | 5.490 | 4.680 | 4.947 | 20,224 | -0.49(-9.07%) |
Jul 13, 2015 | 5.000 | 5.440 | 4.620 | 5.440 | 1,412 | +0.41(+8.15%) |
Jul 10, 2015 | 5.080 | 5.080 | 4.510 | 5.030 | 19,459 | +0.46(+10.07%) |
Jul 09, 2015 | 4.750 | 4.840 | 4.520 | 4.570 | 13,535 | -0.30(-6.16%) |
Jul 08, 2015 | 4.930 | 4.980 | 4.850 | 4.870 | 11,742 | -0.09(-1.81%) |
Jul 07, 2015 | 5.090 | 5.090 | 4.500 | 4.960 | 7,764 | -0.34(-6.42%) |
Jul 06, 2015 | 5.300 | 5.380 | 5.000 | 5.300 | 2,000 | +0.01(+0.19%) |
Jul 02, 2015 | 5.370 | 5.290 | 5.290 | 5.290 | 600 | +0.11(+2.12%) |
Jul 01, 2015 | 5.400 | 5.400 | 5.180 | 5.180 | 1,238 | -0.21(-3.90%) |
Jun 30, 2015 | 5.450 | 5.450 | 5.130 | 5.390 | 904 | +0.15(+2.87%) |
Jun 29, 2015 | 5.300 | 5.460 | 5.140 | 5.239 | 6,411 | -0.22(-4.04%) |
Jun 26, 2015 | 5.330 | 5.479 | 5.130 | 5.460 | 5,340 | +0.06(+1.11%) |
Jun 25, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 1,111 | -0.08(-1.46%) |
Jun 24, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | -0.02(-0.36%) |
Jun 23, 2015 | 5.530 | 5.530 | 5.260 | 5.500 | 3,001 | +0.16(+3.00%) |
Jun 22, 2015 | 5.430 | 5.600 | 5.340 | 5.340 | 554 | -0.20(-3.61%) |
Jun 19, 2015 | 5.400 | 5.540 | 5.317 | 5.540 | 3,263 | +0.11(+2.03%) |
Jun 18, 2015 | 5.590 | 5.590 | 5.430 | 5.430 | 845 | -0.17(-3.03%) |
Jun 17, 2015 | 5.420 | 5.639 | 5.400 | 5.599 | 2,170 | -0.00(-0.01%) |
Jun 16, 2015 | 5.508 | 5.600 | 5.400 | 5.600 | 785 | -0.01(-0.18%) |
Jun 15, 2015 | 5.450 | 5.640 | 5.400 | 5.610 | 2,714 | +0.17(+3.12%) |
Jun 12, 2015 | 5.600 | 5.600 | 5.440 | 5.440 | 1,201 | -0.18(-3.20%) |
Jun 11, 2015 | 5.620 | 5.620 | 5.620 | 5.620 | 118 | +0.02(+0.36%) |
Jun 10, 2015 | 5.660 | 5.750 | 5.420 | 5.600 | 15,884 | +0.04(+0.72%) |
Jun 09, 2015 | 5.610 | 5.650 | 5.560 | 5.560 | 754 | -0.14(-2.46%) |
Jun 08, 2015 | 5.690 | 5.870 | 5.510 | 5.700 | 4,900 | -0.14(-2.40%) |
Jun 05, 2015 | 5.540 | 5.840 | 5.540 | 5.840 | 400 | +0.06(+1.08%) |
Jun 04, 2015 | 5.670 | 5.777 | 5.601 | 5.777 | 1,696 | +0.06(+1.00%) |
Jun 03, 2015 | 5.650 | 5.730 | 5.600 | 5.720 | 2,177 | +0.06(+1.13%) |
Jun 02, 2015 | 5.680 | 5.680 | 5.656 | 5.656 | 322 | +0.06(+1.00%) |
Jun 01, 2015 | 5.580 | 5.679 | 5.510 | 5.600 | 6,006 | +0.06(+1.08%) |
May 28, 2015 | 5.470 | 5.540 | 5.540 | 5.540 | 1,100 | -0.10(-1.77%) |
May 27, 2015 | 5.640 | 5.640 | 5.640 | 5.640 | 196 | +0.09(+1.62%) |
May 26, 2015 | 5.400 | 5.550 | 5.400 | 5.550 | 5,370 | +0.05(+0.91%) |
May 22, 2015 | 5.550 | 5.500 | 5.500 | 5.500 | 4,700 | -0.08(-1.44%) |
May 21, 2015 | 5.450 | 5.790 | 5.450 | 5.580 | 928 | -0.07(-1.23%) |
May 20, 2015 | 5.550 | 5.650 | 5.550 | 5.650 | 1,618 | +0.06(+1.07%) |
May 19, 2015 | 5.650 | 5.650 | 5.400 | 5.590 | 21,176 | +0.00(+0.00%) |
May 18, 2015 | 5.470 | 5.600 | 5.410 | 5.590 | 8,067 | -0.06(-1.06%) |
May 15, 2015 | 5.900 | 6.170 | 5.601 | 5.650 | 20,899 | -0.36(-5.99%) |
May 14, 2015 | 5.610 | 6.170 | 5.560 | 6.010 | 41,991 | +0.25(+4.34%) |
May 13, 2015 | 5.760 | 5.760 | 5.760 | 5.760 | 364 | +0.01(+0.17%) |
May 11, 2015 | 5.700 | 5.750 | 5.750 | 5.750 | 9 | -0.03(-0.52%) |
May 07, 2015 | 5.860 | 5.780 | 5.780 | 5.780 | 50 | +0.05(+0.87%) |
May 06, 2015 | 5.700 | 5.800 | 5.560 | 5.730 | 34,083 | -0.09(-1.55%) |
May 05, 2015 | 6.020 | 6.129 | 5.570 | 5.820 | 23,425 | -0.16(-2.64%) |
May 04, 2015 | 6.020 | 6.160 | 5.978 | 5.978 | 900 | +0.03(+0.47%) |