Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.353 | 5.391 | 5.338 | 5.391 | 929,310 | -0.01(-0.14%) |
Jul 30, 2015 | 5.391 | 5.436 | 5.368 | 5.398 | 413,024 | +0.00(+0.00%) |
Jul 29, 2015 | 5.413 | 5.451 | 5.301 | 5.398 | 295,557 | +0.13(+2.41%) |
Jul 28, 2015 | 5.226 | 5.271 | 5.196 | 5.271 | 447,503 | +0.06(+1.15%) |
Jul 27, 2015 | 5.204 | 5.218 | 5.159 | 5.211 | 577,123 | -0.04(-0.71%) |
Jul 24, 2015 | 5.323 | 5.331 | 5.248 | 5.248 | 615,102 | -0.10(-1.82%) |
Jul 23, 2015 | 5.353 | 5.376 | 5.331 | 5.346 | 276,030 | -0.01(-0.28%) |
Jul 22, 2015 | 5.368 | 5.398 | 5.301 | 5.361 | 500,256 | -0.04(-0.69%) |
Jul 21, 2015 | 5.406 | 5.421 | 5.376 | 5.398 | 2,690,498 | -0.04(-0.69%) |
Jul 20, 2015 | 5.421 | 5.451 | 5.406 | 5.436 | 310,843 | +0.01(+0.28%) |
Jul 17, 2015 | 5.368 | 5.421 | 5.353 | 5.421 | 350,228 | +0.07(+1.26%) |
Jul 16, 2015 | 5.361 | 5.391 | 5.346 | 5.353 | 2,309,312 | +0.01(+0.14%) |
Jul 15, 2015 | 5.391 | 5.406 | 5.331 | 5.346 | 607,879 | -0.12(-2.19%) |
Jul 14, 2015 | 5.421 | 5.481 | 5.383 | 5.466 | 562,658 | +0.19(+3.55%) |
Jul 13, 2015 | 5.256 | 5.293 | 5.241 | 5.278 | 356,581 | +0.03(+0.57%) |
Jul 10, 2015 | 5.248 | 5.256 | 5.166 | 5.248 | 489,639 | +0.07(+1.45%) |
Jul 09, 2015 | 5.226 | 5.248 | 5.159 | 5.174 | 478,744 | +0.08(+1.62%) |
Jul 08, 2015 | 5.181 | 5.181 | 5.061 | 5.091 | 704,037 | -0.22(-4.23%) |
Jul 07, 2015 | 5.338 | 5.338 | 5.248 | 5.316 | 419,985 | -0.07(-1.25%) |
Jul 06, 2015 | 5.338 | 5.421 | 5.323 | 5.383 | 909,072 | +0.25(+4.81%) |
Jul 02, 2015 | 5.151 | 5.136 | 5.136 | 5.136 | 568,982 | -0.06(-1.15%) |
Jul 01, 2015 | 5.211 | 5.233 | 5.166 | 5.196 | 528,726 | +0.13(+2.66%) |
Jun 30, 2015 | 5.084 | 5.099 | 5.046 | 5.061 | 390,164 | +0.07(+1.50%) |
Jun 29, 2015 | 5.069 | 5.069 | 4.979 | 4.986 | 512,457 | -0.13(-2.49%) |
Jun 26, 2015 | 5.099 | 5.121 | 5.091 | 5.114 | 259,952 | +0.07(+1.49%) |
Jun 25, 2015 | 5.054 | 5.069 | 5.031 | 5.039 | 249,994 | +0.01(+0.30%) |
Jun 24, 2015 | 5.084 | 5.099 | 5.024 | 5.024 | 328,610 | -0.06(-1.18%) |
Jun 23, 2015 | 5.076 | 5.099 | 5.069 | 5.084 | 432,603 | +0.10(+2.11%) |
Jun 22, 2015 | 4.956 | 4.994 | 4.956 | 4.979 | 301,273 | +0.10(+1.99%) |
Jun 19, 2015 | 4.897 | 4.897 | 4.867 | 4.882 | 359,906 | +0.01(+0.31%) |
Jun 18, 2015 | 4.852 | 4.882 | 4.837 | 4.867 | 733,807 | -0.04(-0.76%) |
Jun 17, 2015 | 4.882 | 4.912 | 4.867 | 4.904 | 1,436,113 | -0.01(-0.15%) |
Jun 16, 2015 | 4.897 | 4.912 | 4.852 | 4.912 | 437,022 | -0.04(-0.91%) |
Jun 15, 2015 | 4.941 | 4.964 | 4.926 | 4.956 | 771,207 | -0.03(-0.60%) |
Jun 12, 2015 | 4.994 | 5.009 | 4.971 | 4.986 | 1,020,282 | -0.09(-1.77%) |
Jun 11, 2015 | 5.069 | 5.091 | 5.054 | 5.076 | 1,189,752 | -0.01(-0.15%) |
Jun 10, 2015 | 5.046 | 5.084 | 5.031 | 5.084 | 1,222,984 | +0.05(+1.04%) |
Jun 09, 2015 | 5.016 | 5.054 | 5.001 | 5.031 | 5,845,743 | -0.01(-0.30%) |
Jun 08, 2015 | 5.069 | 5.069 | 5.031 | 5.046 | 404,258 | -0.06(-1.17%) |
Jun 05, 2015 | 5.084 | 5.121 | 5.069 | 5.106 | 276,333 | +0.01(+0.15%) |
Jun 04, 2015 | 5.084 | 5.136 | 5.084 | 5.099 | 573,125 | +0.07(+1.49%) |
Jun 03, 2015 | 4.956 | 5.039 | 4.956 | 5.024 | 1,615,518 | +0.11(+2.29%) |
Jun 02, 2015 | 4.874 | 4.934 | 4.874 | 4.912 | 468,773 | -0.07(-1.50%) |
Jun 01, 2015 | 4.956 | 4.994 | 4.941 | 4.986 | 417,587 | +0.03(+0.60%) |
May 29, 2015 | 5.001 | 5.001 | 4.926 | 4.956 | 264,814 | -0.07(-1.49%) |
May 28, 2015 | 4.994 | 5.039 | 4.979 | 5.031 | 174,285 | -0.01(-0.30%) |
May 27, 2015 | 5.024 | 5.054 | 5.009 | 5.046 | 291,512 | +0.08(+1.66%) |
May 26, 2015 | 5.024 | 5.031 | 4.949 | 4.964 | 361,462 | -0.18(-3.49%) |
May 22, 2015 | 5.106 | 5.144 | 5.144 | 5.144 | 213,435 | +0.07(+1.33%) |
May 21, 2015 | 5.054 | 5.121 | 5.054 | 5.076 | 358,472 | +0.02(+0.44%) |
May 20, 2015 | 5.039 | 5.084 | 5.016 | 5.054 | 501,731 | -0.04(-0.74%) |
May 19, 2015 | 5.069 | 5.151 | 5.061 | 5.091 | 855,346 | +0.14(+2.87%) |
May 18, 2015 | 4.919 | 4.956 | 4.904 | 4.949 | 268,458 | +0.01(+0.30%) |
May 15, 2015 | 4.897 | 4.934 | 4.897 | 4.934 | 223,453 | +0.02(+0.46%) |
May 14, 2015 | 4.904 | 4.912 | 4.882 | 4.912 | 112,106 | +0.01(+0.15%) |
May 13, 2015 | 4.926 | 4.949 | 4.889 | 4.904 | 152,949 | +0.02(+0.46%) |
May 12, 2015 | 4.904 | 4.904 | 4.859 | 4.882 | 273,193 | -0.14(-2.83%) |
May 11, 2015 | 5.046 | 5.054 | 5.009 | 5.024 | 168,591 | +0.02(+0.45%) |
May 08, 2015 | 4.934 | 5.001 | 4.934 | 5.001 | 341,710 | +0.16(+3.25%) |
May 07, 2015 | 4.814 | 4.859 | 4.814 | 4.844 | 110,210 | +0.02(+0.47%) |
May 06, 2015 | 4.844 | 4.904 | 4.694 | 4.822 | 821,550 | -0.02(-0.46%) |
May 05, 2015 | 4.912 | 4.926 | 4.822 | 4.844 | 192,302 | -0.10(-2.12%) |
May 04, 2015 | 4.912 | 4.949 | 4.911 | 4.949 | 120,856 | +0.04(+0.76%) |