Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.808 | 4.891 | 4.803 | 4.822 | 41,727 | +0.02(+0.43%) |
Jul 30, 2015 | 4.756 | 4.825 | 4.756 | 4.801 | 35,983 | +0.01(+0.22%) |
Jul 29, 2015 | 4.829 | 4.839 | 4.787 | 4.791 | 55,270 | -0.03(-0.71%) |
Jul 28, 2015 | 4.756 | 4.860 | 4.756 | 4.825 | 156,790 | +0.03(+0.58%) |
Jul 27, 2015 | 4.808 | 4.815 | 4.739 | 4.798 | 171,919 | -0.00(-0.07%) |
Jul 24, 2015 | 4.849 | 4.901 | 4.798 | 4.801 | 128,040 | -0.05(-1.07%) |
Jul 23, 2015 | 4.901 | 4.915 | 4.798 | 4.853 | 221,457 | -0.07(-1.47%) |
Jul 22, 2015 | 4.929 | 4.953 | 4.887 | 4.925 | 87,009 | +0.01(+0.14%) |
Jul 21, 2015 | 4.908 | 4.929 | 4.896 | 4.918 | 45,148 | +0.01(+0.21%) |
Jul 20, 2015 | 4.934 | 4.939 | 4.880 | 4.908 | 116,324 | -0.02(-0.49%) |
Jul 17, 2015 | 4.967 | 4.991 | 4.918 | 4.932 | 60,027 | -0.05(-0.97%) |
Jul 16, 2015 | 4.967 | 4.984 | 4.949 | 4.980 | 65,316 | +0.03(+0.63%) |
Jul 15, 2015 | 4.939 | 4.956 | 4.908 | 4.949 | 86,612 | -0.02(-0.42%) |
Jul 14, 2015 | 4.977 | 4.998 | 4.956 | 4.970 | 55,568 | -0.01(-0.14%) |
Jul 13, 2015 | 4.960 | 4.991 | 4.932 | 4.977 | 119,739 | +0.04(+0.84%) |
Jul 10, 2015 | 4.974 | 4.974 | 4.925 | 4.936 | 95,031 | -0.01(-0.14%) |
Jul 09, 2015 | 5.070 | 5.084 | 4.932 | 4.942 | 105,999 | -0.10(-1.98%) |
Jul 08, 2015 | 5.075 | 5.091 | 5.032 | 5.043 | 47,711 | -0.01(-0.20%) |
Jul 07, 2015 | 4.998 | 5.070 | 4.998 | 5.053 | 174,972 | +0.09(+1.88%) |
Jul 06, 2015 | 4.911 | 4.967 | 4.908 | 4.960 | 213,820 | +0.01(+0.21%) |
Jul 02, 2015 | 4.905 | 4.949 | 4.949 | 4.949 | 182,658 | +0.03(+0.56%) |
Jul 01, 2015 | 4.929 | 4.963 | 4.887 | 4.922 | 375,925 | -0.00(-0.07%) |
Jun 30, 2015 | 4.953 | 4.994 | 4.925 | 4.925 | 69,273 | -0.03(-0.56%) |
Jun 29, 2015 | 5.005 | 5.053 | 4.908 | 4.953 | 352,893 | -0.09(-1.78%) |
Jun 26, 2015 | 5.105 | 5.151 | 5.001 | 5.043 | 296,393 | -0.25(-4.76%) |
Jun 25, 2015 | 5.329 | 5.336 | 5.291 | 5.294 | 188,813 | -0.03(-0.65%) |
Jun 24, 2015 | 5.356 | 5.356 | 5.315 | 5.329 | 112,419 | -0.00(-0.06%) |
Jun 23, 2015 | 5.301 | 5.356 | 5.294 | 5.332 | 106,118 | +0.02(+0.39%) |
Jun 22, 2015 | 5.408 | 5.418 | 5.294 | 5.312 | 134,790 | -0.10(-1.79%) |
Jun 19, 2015 | 5.315 | 5.412 | 5.315 | 5.408 | 169,420 | +0.06(+1.16%) |
Jun 18, 2015 | 5.332 | 5.356 | 5.291 | 5.346 | 97,093 | +0.07(+1.24%) |
Jun 17, 2015 | 5.270 | 5.291 | 5.229 | 5.281 | 221,680 | +0.05(+0.99%) |
Jun 16, 2015 | 5.235 | 5.256 | 5.215 | 5.229 | 48,363 | -0.00(-0.07%) |
Jun 15, 2015 | 5.239 | 5.239 | 5.191 | 5.232 | 56,316 | +0.00(+0.00%) |
Jun 12, 2015 | 5.194 | 5.243 | 5.184 | 5.232 | 72,332 | +0.00(+0.07%) |
Jun 11, 2015 | 5.174 | 5.236 | 5.174 | 5.229 | 149,420 | +0.07(+1.34%) |
Jun 10, 2015 | 5.174 | 5.212 | 5.122 | 5.160 | 104,660 | -0.00(-0.07%) |
Jun 09, 2015 | 5.243 | 5.270 | 5.160 | 5.163 | 224,962 | -0.10(-1.90%) |
Jun 08, 2015 | 5.274 | 5.308 | 5.239 | 5.263 | 168,866 | +0.00(+0.00%) |
Jun 05, 2015 | 5.325 | 5.325 | 5.225 | 5.263 | 169,124 | -0.08(-1.48%) |
Jun 04, 2015 | 5.346 | 5.356 | 5.325 | 5.343 | 71,744 | +0.01(+0.13%) |
Jun 03, 2015 | 5.422 | 5.422 | 5.315 | 5.336 | 212,234 | -0.08(-1.53%) |
Jun 02, 2015 | 5.432 | 5.463 | 5.418 | 5.418 | 127,837 | -0.03(-0.51%) |
Jun 01, 2015 | 5.477 | 5.477 | 5.446 | 5.446 | 96,394 | +0.00(+0.00%) |
May 29, 2015 | 5.484 | 5.484 | 5.443 | 5.446 | 108,931 | -0.02(-0.38%) |
May 28, 2015 | 5.474 | 5.501 | 5.456 | 5.467 | 131,348 | +0.00(+0.00%) |
May 27, 2015 | 5.505 | 5.508 | 5.467 | 5.467 | 145,262 | -0.02(-0.31%) |
May 26, 2015 | 5.505 | 5.529 | 5.484 | 5.484 | 101,221 | -0.02(-0.38%) |
May 22, 2015 | 5.563 | 5.505 | 5.505 | 5.505 | 140,328 | -0.09(-1.54%) |
May 21, 2015 | 5.556 | 5.612 | 5.539 | 5.591 | 109,824 | +0.03(+0.56%) |
May 20, 2015 | 5.550 | 5.601 | 5.550 | 5.560 | 52,472 | +0.00(+0.00%) |
May 19, 2015 | 5.612 | 5.627 | 5.543 | 5.560 | 42,913 | -0.03(-0.49%) |
May 18, 2015 | 5.587 | 5.594 | 5.539 | 5.587 | 51,031 | -0.01(-0.18%) |
May 15, 2015 | 5.598 | 5.605 | 5.563 | 5.598 | 39,448 | +0.04(+0.68%) |
May 14, 2015 | 5.546 | 5.584 | 5.515 | 5.560 | 75,461 | +0.05(+0.88%) |
May 13, 2015 | 5.563 | 5.567 | 5.508 | 5.512 | 56,276 | -0.01(-0.12%) |
May 12, 2015 | 5.470 | 5.539 | 5.467 | 5.518 | 94,246 | +0.03(+0.57%) |
May 11, 2015 | 5.536 | 5.539 | 5.487 | 5.487 | 82,329 | -0.04(-0.81%) |
May 08, 2015 | 5.508 | 5.587 | 5.508 | 5.532 | 133,491 | +0.06(+1.01%) |
May 07, 2015 | 5.543 | 5.567 | 5.477 | 5.477 | 239,134 | -0.10(-1.85%) |
May 06, 2015 | 5.577 | 5.584 | 5.543 | 5.581 | 176,259 | -0.04(-0.74%) |
May 05, 2015 | 5.705 | 5.705 | 5.577 | 5.622 | 172,934 | -0.07(-1.27%) |
May 04, 2015 | 5.684 | 5.712 | 5.660 | 5.694 | 70,972 | +0.03(+0.61%) |