Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.620 | 5.030 | 4.510 | 4.920 | 3,264,987 | -0.10(-1.99%) |
Jul 30, 2015 | 5.010 | 5.100 | 4.880 | 5.020 | 1,916,221 | +0.02(+0.40%) |
Jul 29, 2015 | 4.860 | 5.030 | 4.815 | 5.000 | 2,074,973 | +0.16(+3.31%) |
Jul 28, 2015 | 4.950 | 4.980 | 4.820 | 4.840 | 1,433,046 | -0.08(-1.63%) |
Jul 27, 2015 | 4.950 | 5.010 | 4.880 | 4.920 | 1,439,119 | -0.08(-1.60%) |
Jul 24, 2015 | 5.350 | 5.361 | 4.980 | 5.000 | 1,374,717 | -0.39(-7.24%) |
Jul 23, 2015 | 5.350 | 5.500 | 5.270 | 5.390 | 1,023,139 | +0.01(+0.19%) |
Jul 22, 2015 | 5.650 | 5.670 | 5.350 | 5.380 | 1,530,714 | -0.33(-5.78%) |
Jul 21, 2015 | 5.780 | 5.900 | 5.700 | 5.710 | 709,563 | -0.07(-1.21%) |
Jul 20, 2015 | 5.880 | 5.900 | 5.760 | 5.780 | 536,439 | -0.11(-1.87%) |
Jul 17, 2015 | 5.920 | 5.980 | 5.860 | 5.890 | 625,982 | -0.02(-0.34%) |
Jul 16, 2015 | 5.920 | 5.950 | 5.870 | 5.910 | 554,513 | +0.01(+0.17%) |
Jul 15, 2015 | 6.000 | 6.050 | 5.900 | 5.900 | 570,991 | -0.09(-1.50%) |
Jul 14, 2015 | 5.960 | 6.010 | 5.940 | 5.990 | 538,092 | +0.01(+0.17%) |
Jul 13, 2015 | 5.910 | 5.980 | 5.870 | 5.980 | 451,515 | +0.09(+1.53%) |
Jul 10, 2015 | 5.900 | 5.990 | 5.850 | 5.890 | 572,963 | +0.04(+0.68%) |
Jul 09, 2015 | 5.980 | 6.020 | 5.830 | 5.850 | 782,944 | -0.04(-0.68%) |
Jul 08, 2015 | 5.980 | 6.000 | 5.820 | 5.890 | 787,357 | -0.17(-2.81%) |
Jul 07, 2015 | 6.000 | 6.100 | 5.910 | 6.060 | 1,000,929 | +0.04(+0.66%) |
Jul 06, 2015 | 6.030 | 6.100 | 5.970 | 6.020 | 1,093,482 | -0.07(-1.15%) |
Jul 02, 2015 | 5.910 | 6.090 | 6.090 | 6.090 | 1,923,100 | +0.30(+5.18%) |
Jul 01, 2015 | 5.930 | 5.960 | 5.760 | 5.790 | 966,724 | -0.10(-1.70%) |
Jun 30, 2015 | 6.010 | 6.010 | 5.880 | 5.890 | 911,067 | -0.06(-1.01%) |
Jun 29, 2015 | 6.090 | 6.090 | 5.890 | 5.950 | 1,207,741 | -0.14(-2.30%) |
Jun 26, 2015 | 6.250 | 6.320 | 6.055 | 6.090 | 4,404,296 | -0.16(-2.56%) |
Jun 25, 2015 | 6.370 | 6.370 | 6.240 | 6.250 | 914,277 | -0.07(-1.11%) |
Jun 24, 2015 | 6.330 | 6.400 | 6.320 | 6.320 | 493,333 | -0.04(-0.63%) |
Jun 23, 2015 | 6.440 | 6.440 | 6.300 | 6.360 | 714,887 | +0.02(+0.32%) |
Jun 22, 2015 | 6.410 | 6.410 | 6.300 | 6.340 | 701,671 | -0.04(-0.63%) |
Jun 19, 2015 | 6.430 | 6.445 | 6.330 | 6.380 | 936,141 | -0.04(-0.55%) |
Jun 18, 2015 | 6.380 | 6.450 | 6.300 | 6.415 | 693,421 | +0.07(+1.02%) |
Jun 17, 2015 | 6.390 | 6.400 | 6.315 | 6.350 | 698,536 | -0.02(-0.31%) |
Jun 16, 2015 | 6.280 | 6.390 | 6.270 | 6.370 | 564,214 | +0.04(+0.63%) |
Jun 15, 2015 | 6.340 | 6.362 | 6.240 | 6.330 | 699,850 | -0.06(-0.94%) |
Jun 12, 2015 | 6.420 | 6.470 | 6.335 | 6.390 | 1,052,888 | -0.02(-0.31%) |
Jun 11, 2015 | 6.550 | 6.550 | 6.400 | 6.410 | 1,146,858 | -0.15(-2.29%) |
Jun 10, 2015 | 6.480 | 6.610 | 6.440 | 6.560 | 2,163,611 | +0.12(+1.86%) |
Jun 09, 2015 | 6.290 | 6.440 | 6.190 | 6.440 | 2,155,945 | +0.16(+2.55%) |
Jun 08, 2015 | 6.430 | 6.430 | 6.240 | 6.280 | 1,287,850 | -0.14(-2.18%) |
Jun 05, 2015 | 6.500 | 6.500 | 6.305 | 6.420 | 1,639,412 | -0.09(-1.38%) |
Jun 04, 2015 | 6.330 | 6.840 | 6.270 | 6.510 | 4,461,056 | +0.16(+2.52%) |
Jun 03, 2015 | 6.300 | 6.390 | 6.280 | 6.350 | 947,611 | +0.05(+0.79%) |
Jun 02, 2015 | 6.390 | 6.440 | 6.260 | 6.300 | 1,495,100 | -0.14(-2.17%) |
Jun 01, 2015 | 6.260 | 6.490 | 6.150 | 6.440 | 2,142,150 | +0.18(+2.88%) |
May 29, 2015 | 6.250 | 6.320 | 6.170 | 6.260 | 1,169,583 | +0.00(+0.00%) |
May 28, 2015 | 6.250 | 6.280 | 6.070 | 6.260 | 1,211,147 | +0.00(+0.00%) |
May 27, 2015 | 6.050 | 6.279 | 6.020 | 6.260 | 1,227,607 | +0.21(+3.47%) |
May 26, 2015 | 6.020 | 6.154 | 5.950 | 6.050 | 895,108 | -0.01(-0.17%) |
May 22, 2015 | 6.040 | 6.060 | 6.060 | 6.060 | 787,900 | +0.02(+0.33%) |
May 21, 2015 | 6.080 | 6.100 | 5.955 | 6.040 | 704,460 | -0.02(-0.33%) |
May 20, 2015 | 6.120 | 6.150 | 5.960 | 6.060 | 1,552,146 | -0.08(-1.30%) |
May 19, 2015 | 6.170 | 6.320 | 6.070 | 6.140 | 1,373,797 | -0.05(-0.81%) |
May 18, 2015 | 6.100 | 6.190 | 6.090 | 6.190 | 595,001 | +0.08(+1.31%) |
May 15, 2015 | 6.110 | 6.130 | 6.060 | 6.110 | 775,079 | -0.03(-0.49%) |
May 14, 2015 | 6.080 | 6.150 | 6.040 | 6.140 | 642,778 | +0.07(+1.15%) |
May 13, 2015 | 6.150 | 6.270 | 6.025 | 6.070 | 936,150 | -0.09(-1.46%) |
May 12, 2015 | 6.160 | 6.230 | 6.050 | 6.160 | 1,300,614 | -0.05(-0.81%) |
May 11, 2015 | 6.240 | 6.290 | 6.190 | 6.210 | 599,755 | -0.06(-0.96%) |
May 08, 2015 | 6.250 | 6.340 | 6.180 | 6.270 | 1,137,900 | +0.06(+0.97%) |
May 07, 2015 | 6.090 | 6.220 | 6.060 | 6.210 | 1,662,932 | +0.05(+0.81%) |
May 06, 2015 | 6.250 | 6.250 | 5.970 | 6.160 | 1,972,410 | -0.07(-1.12%) |
May 05, 2015 | 6.330 | 6.450 | 6.010 | 6.230 | 4,068,125 | +0.04(+0.65%) |
May 04, 2015 | 6.110 | 6.230 | 6.080 | 6.190 | 784,835 | +0.07(+1.14%) |