Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.219 | 5.219 | 5.219 | 5.219 | 147 | -0.12(-2.33%) |
Jul 30, 2015 | 5.285 | 5.343 | 5.285 | 5.343 | 3,997 | +0.10(+1.81%) |
Jul 29, 2015 | 5.212 | 5.248 | 5.198 | 5.248 | 5,268 | +0.04(+0.69%) |
Jul 28, 2015 | 5.199 | 5.212 | 5.198 | 5.212 | 2,546 | -0.15(-2.71%) |
Jul 23, 2015 | 5.357 | 5.357 | 5.357 | 0 | +0.10(+1.97%) | |
Jul 20, 2015 | 5.253 | 5.253 | 5.253 | 0 | -0.07(-1.30%) | |
Jul 17, 2015 | 5.253 | 5.329 | 5.253 | 5.322 | 1,861 | +0.03(+0.65%) |
Jul 15, 2015 | 5.322 | 5.322 | 5.288 | 5.288 | 4,303 | -0.00(-0.07%) |
Jul 14, 2015 | 5.288 | 5.322 | 5.288 | 5.291 | 12,033 | +0.05(+1.03%) |
Jul 13, 2015 | 5.246 | 5.281 | 5.219 | 5.237 | 13,884 | -0.12(-2.23%) |
Jul 10, 2015 | 5.233 | 5.405 | 5.233 | 5.357 | 1,866 | +0.09(+1.64%) |
Jul 08, 2015 | 5.271 | 5.271 | 5.271 | 0 | -0.03(-0.59%) | |
Jul 06, 2015 | 5.302 | 5.302 | 5.302 | 0 | +0.05(+0.92%) | |
Jul 02, 2015 | 5.253 | 5.253 | 5.253 | 0 | +0.21(+4.11%) | |
Jul 01, 2015 | 5.046 | 5.046 | 5.046 | 5.046 | 148 | -0.09(-1.74%) |
Jun 30, 2015 | 5.115 | 5.170 | 5.108 | 5.135 | 1,979 | -0.13(-2.48%) |
Jun 29, 2015 | 5.094 | 5.101 | 5.094 | 5.266 | 2,027 | +0.14(+2.68%) |
Jun 26, 2015 | 4.922 | 5.129 | 4.922 | 5.129 | 2,279 | -0.19(-3.50%) |
Jun 25, 2015 | 5.335 | 5.431 | 4.888 | 5.314 | 34,791 | +0.00(+0.00%) |
Jun 24, 2015 | 5.156 | 5.314 | 5.156 | 5.314 | 2,078 | +0.15(+2.93%) |
Jun 23, 2015 | 5.424 | 5.424 | 5.163 | 5.163 | 5,652 | +0.07(+1.35%) |
Jun 22, 2015 | 5.101 | 5.163 | 5.067 | 5.094 | 8,477 | +0.03(+0.68%) |
Jun 19, 2015 | 5.301 | 5.363 | 5.060 | 5.060 | 33,370 | -0.22(-4.17%) |
Jun 18, 2015 | 5.280 | 5.301 | 5.197 | 5.280 | 11,404 | +0.03(+0.66%) |
Jun 17, 2015 | 5.218 | 5.246 | 5.087 | 5.246 | 11,964 | +0.03(+0.53%) |
Jun 16, 2015 | 5.053 | 5.218 | 5.012 | 5.218 | 33,649 | +0.17(+3.27%) |
Jun 15, 2015 | 5.025 | 5.053 | 4.991 | 5.053 | 21,766 | +0.04(+0.82%) |
Jun 12, 2015 | 5.019 | 5.039 | 5.012 | 5.012 | 726 | -0.01(-0.14%) |
Jun 11, 2015 | 4.956 | 5.039 | 4.956 | 5.018 | 8,512 | +0.06(+1.25%) |
Jun 10, 2015 | 4.922 | 4.956 | 4.888 | 4.956 | 7,581 | +0.04(+0.91%) |
Jun 09, 2015 | 4.888 | 4.941 | 4.888 | 4.912 | 4,134 | -0.03(-0.63%) |
Jun 08, 2015 | 4.853 | 4.946 | 4.853 | 4.943 | 1,658 | +0.00(+0.04%) |
Jun 05, 2015 | 4.860 | 4.943 | 4.853 | 4.941 | 7,780 | +0.05(+1.08%) |
Jun 04, 2015 | 4.853 | 4.929 | 4.853 | 4.888 | 13,752 | -0.01(-0.14%) |
Jun 03, 2015 | 4.888 | 4.922 | 4.888 | 4.894 | 5,537 | -0.03(-0.56%) |
Jun 02, 2015 | 4.922 | 4.922 | 4.894 | 4.922 | 4,105 | +0.04(+0.86%) |
Jun 01, 2015 | 4.908 | 4.908 | 4.826 | 4.880 | 6,913 | -0.04(-0.86%) |
May 29, 2015 | 4.922 | 4.922 | 4.922 | 4.922 | 187 | +0.02(+0.42%) |
May 28, 2015 | 4.874 | 4.929 | 4.819 | 4.901 | 44,977 | -0.07(-1.39%) |
May 27, 2015 | 5.012 | 5.012 | 4.922 | 4.970 | 8,595 | -0.09(-1.77%) |
May 26, 2015 | 5.060 | 5.060 | 5.046 | 5.060 | 8,593 | +0.01(+0.27%) |
May 22, 2015 | 5.046 | 5.046 | 5.046 | 0 | -0.05(-0.95%) | |
May 21, 2015 | 5.094 | 5.094 | 5.094 | 5.094 | 145 | -0.01(-0.14%) |
May 20, 2015 | 5.101 | 5.101 | 5.101 | 5.101 | 408 | +0.00(+0.00%) |
May 19, 2015 | 5.166 | 5.166 | 5.101 | 5.101 | 4,539 | -0.10(-1.98%) |
May 18, 2015 | 5.204 | 5.204 | 5.204 | 5.204 | 373 | -0.01(-0.26%) |
May 15, 2015 | 5.163 | 5.225 | 5.163 | 5.218 | 7,430 | +0.01(+0.26%) |
May 14, 2015 | 5.239 | 5.287 | 5.197 | 5.204 | 4,215 | +0.03(+0.67%) |
May 13, 2015 | 5.163 | 5.232 | 5.163 | 5.170 | 3,274 | -0.13(-2.47%) |
May 11, 2015 | 5.301 | 5.301 | 5.301 | 36 | +0.10(+1.99%) | |
May 07, 2015 | 5.197 | 5.197 | 5.197 | 0 | +0.00(+0.00%) | |
May 04, 2015 | 5.197 | 5.197 | 5.197 | 0 | +0.12(+2.30%) |