Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.560 | 4.690 | 4.560 | 4.580 | 128,689 | +0.00(+0.00%) |
Jul 30, 2015 | 4.600 | 4.620 | 4.510 | 4.580 | 176,685 | -0.04(-0.87%) |
Jul 29, 2015 | 4.560 | 4.850 | 4.530 | 4.620 | 225,602 | +0.06(+1.32%) |
Jul 28, 2015 | 4.480 | 4.633 | 4.360 | 4.560 | 183,970 | +0.15(+3.40%) |
Jul 27, 2015 | 4.330 | 4.620 | 4.211 | 4.410 | 402,747 | -0.12(-2.65%) |
Jul 24, 2015 | 5.000 | 5.090 | 4.420 | 4.530 | 556,224 | -0.50(-9.94%) |
Jul 23, 2015 | 5.140 | 5.250 | 5.000 | 5.030 | 147,221 | -0.13(-2.52%) |
Jul 22, 2015 | 4.990 | 5.250 | 4.880 | 5.160 | 199,042 | +0.11(+2.18%) |
Jul 21, 2015 | 4.960 | 5.100 | 4.930 | 5.050 | 132,105 | +0.09(+1.81%) |
Jul 20, 2015 | 5.080 | 5.140 | 4.920 | 4.960 | 187,095 | -0.15(-2.84%) |
Jul 17, 2015 | 5.100 | 5.190 | 5.010 | 5.105 | 460,783 | +0.11(+2.10%) |
Jul 16, 2015 | 4.970 | 5.160 | 4.970 | 5.000 | 248,587 | +0.03(+0.60%) |
Jul 15, 2015 | 5.130 | 5.220 | 4.920 | 4.970 | 270,931 | -0.22(-4.24%) |
Jul 14, 2015 | 4.820 | 5.360 | 4.820 | 5.190 | 389,428 | +0.30(+6.13%) |
Jul 13, 2015 | 4.690 | 4.980 | 4.520 | 4.890 | 551,413 | +0.15(+3.16%) |
Jul 10, 2015 | 5.070 | 5.170 | 4.580 | 4.740 | 659,391 | -0.01(-0.21%) |
Jul 09, 2015 | 4.700 | 4.979 | 4.660 | 4.750 | 615,494 | +0.43(+9.95%) |
Jul 08, 2015 | 4.270 | 4.536 | 4.170 | 4.320 | 416,590 | -0.24(-5.26%) |
Jul 07, 2015 | 4.880 | 4.880 | 4.160 | 4.560 | 1,169,894 | -0.47(-9.34%) |
Jul 06, 2015 | 5.130 | 5.130 | 4.860 | 5.030 | 542,801 | -0.19(-3.64%) |
Jul 02, 2015 | 5.390 | 5.220 | 5.220 | 5.220 | 230,600 | -0.19(-3.51%) |
Jul 01, 2015 | 5.580 | 5.590 | 5.340 | 5.410 | 363,226 | -0.20(-3.57%) |
Jun 30, 2015 | 5.600 | 5.640 | 5.430 | 5.610 | 261,020 | +0.20(+3.70%) |
Jun 29, 2015 | 5.300 | 5.430 | 5.020 | 5.410 | 660,941 | -0.11(-1.99%) |
Jun 26, 2015 | 5.880 | 5.880 | 5.400 | 5.520 | 437,676 | -0.38(-6.44%) |
Jun 25, 2015 | 5.830 | 5.940 | 5.770 | 5.900 | 326,709 | +0.00(+0.00%) |
Jun 24, 2015 | 5.850 | 6.050 | 5.850 | 5.900 | 698,777 | +0.11(+1.90%) |
Jun 23, 2015 | 5.950 | 5.970 | 5.740 | 5.790 | 350,924 | -0.07(-1.19%) |
Jun 22, 2015 | 6.010 | 6.120 | 5.760 | 5.860 | 350,052 | -0.17(-2.82%) |
Jun 19, 2015 | 6.000 | 6.050 | 5.920 | 6.030 | 303,837 | +0.04(+0.67%) |
Jun 18, 2015 | 6.000 | 6.090 | 5.860 | 5.990 | 289,528 | -0.01(-0.17%) |
Jun 17, 2015 | 6.090 | 6.350 | 5.980 | 6.000 | 597,028 | -0.04(-0.66%) |
Jun 16, 2015 | 6.070 | 6.100 | 5.900 | 6.040 | 519,745 | +0.01(+0.17%) |
Jun 15, 2015 | 5.970 | 6.280 | 5.770 | 6.030 | 679,628 | +0.01(+0.17%) |
Jun 12, 2015 | 5.720 | 6.180 | 5.720 | 6.020 | 1,505,830 | +0.20(+3.44%) |
Jun 11, 2015 | 4.990 | 5.940 | 4.990 | 5.820 | 2,300,547 | +0.81(+16.17%) |
Jun 10, 2015 | 5.020 | 5.120 | 4.980 | 5.010 | 370,791 | -0.02(-0.40%) |
Jun 09, 2015 | 4.900 | 5.200 | 4.860 | 5.030 | 454,901 | +0.13(+2.65%) |
Jun 08, 2015 | 5.200 | 5.240 | 4.860 | 4.900 | 656,665 | -0.25(-4.85%) |
Jun 05, 2015 | 5.010 | 5.290 | 4.620 | 5.150 | 1,117,001 | +0.10(+1.98%) |
Jun 04, 2015 | 4.590 | 5.170 | 3.900 | 5.050 | 4,269,392 | +0.38(+8.14%) |
Jun 03, 2015 | 5.980 | 6.060 | 4.660 | 4.670 | 3,713,441 | -1.28(-21.51%) |
Jun 02, 2015 | 5.940 | 6.160 | 5.870 | 5.950 | 514,665 | +0.03(+0.51%) |
Jun 01, 2015 | 5.720 | 6.040 | 5.720 | 5.920 | 668,804 | +0.30(+5.34%) |
May 29, 2015 | 5.620 | 5.710 | 5.400 | 5.620 | 448,872 | -0.05(-0.88%) |
May 28, 2015 | 5.890 | 5.950 | 5.600 | 5.670 | 549,210 | -0.31(-5.18%) |
May 27, 2015 | 6.290 | 6.360 | 5.780 | 5.980 | 1,021,010 | -0.31(-4.93%) |
May 26, 2015 | 5.690 | 6.400 | 5.690 | 6.290 | 2,480,429 | +0.62(+10.84%) |
May 22, 2015 | 5.900 | 5.675 | 5.675 | 5.675 | 936,000 | -0.29(-4.78%) |
May 21, 2015 | 5.180 | 5.970 | 5.180 | 5.960 | 2,136,969 | +0.80(+15.50%) |
May 20, 2015 | 5.200 | 5.227 | 5.110 | 5.160 | 251,648 | -0.06(-1.15%) |
May 19, 2015 | 5.380 | 5.400 | 5.200 | 5.220 | 246,378 | -0.12(-2.25%) |
May 18, 2015 | 5.390 | 5.450 | 5.270 | 5.340 | 193,918 | +0.01(+0.19%) |
May 15, 2015 | 5.420 | 5.420 | 5.255 | 5.330 | 167,187 | -0.05(-0.93%) |
May 14, 2015 | 5.440 | 5.440 | 5.320 | 5.380 | 202,308 | -0.02(-0.37%) |
May 13, 2015 | 5.400 | 5.490 | 5.370 | 5.400 | 163,789 | +0.01(+0.19%) |
May 12, 2015 | 5.500 | 5.620 | 5.260 | 5.390 | 509,821 | -0.17(-3.06%) |
May 11, 2015 | 5.360 | 5.600 | 5.360 | 5.560 | 433,041 | +0.25(+4.71%) |
May 08, 2015 | 5.430 | 5.450 | 5.280 | 5.310 | 186,866 | +0.01(+0.19%) |
May 07, 2015 | 5.250 | 5.360 | 5.160 | 5.300 | 335,045 | +0.02(+0.38%) |
May 06, 2015 | 5.340 | 5.350 | 5.210 | 5.280 | 155,692 | -0.07(-1.31%) |
May 05, 2015 | 5.540 | 5.540 | 5.210 | 5.350 | 375,931 | -0.24(-4.29%) |
May 04, 2015 | 5.570 | 5.740 | 5.500 | 5.590 | 424,043 | +0.02(+0.36%) |