Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.845 | 5.288 | 4.845 | 5.226 | 756,468 | +0.00(+0.00%) |
Jul 30, 2015 | 5.198 | 5.281 | 5.150 | 5.226 | 952,917 | -0.03(-0.66%) |
Jul 29, 2015 | 5.136 | 5.274 | 5.136 | 5.260 | 660,574 | +0.12(+2.29%) |
Jul 28, 2015 | 4.990 | 5.184 | 4.907 | 5.143 | 709,095 | +0.16(+3.19%) |
Jul 27, 2015 | 5.053 | 5.163 | 4.942 | 4.984 | 473,682 | -0.21(-4.13%) |
Jul 24, 2015 | 5.260 | 5.330 | 5.157 | 5.198 | 391,268 | -0.06(-1.18%) |
Jul 23, 2015 | 5.468 | 5.510 | 5.240 | 5.260 | 463,084 | -0.20(-3.68%) |
Jul 22, 2015 | 5.572 | 5.613 | 5.454 | 5.461 | 386,194 | -0.11(-1.99%) |
Jul 21, 2015 | 5.503 | 5.683 | 5.503 | 5.572 | 357,848 | +0.08(+1.51%) |
Jul 20, 2015 | 5.683 | 5.696 | 5.475 | 5.489 | 637,216 | -0.12(-2.22%) |
Jul 17, 2015 | 5.364 | 5.724 | 5.364 | 5.613 | 1,602,595 | +0.32(+6.01%) |
Jul 16, 2015 | 5.219 | 5.371 | 5.219 | 5.295 | 602,363 | +0.09(+1.73%) |
Jul 15, 2015 | 5.295 | 5.385 | 5.157 | 5.205 | 831,948 | -0.06(-1.18%) |
Jul 14, 2015 | 5.240 | 5.368 | 5.198 | 5.267 | 654,585 | +0.00(+0.00%) |
Jul 13, 2015 | 5.032 | 5.371 | 5.032 | 5.267 | 1,096,442 | +0.25(+4.97%) |
Jul 10, 2015 | 4.949 | 5.039 | 4.949 | 5.018 | 450,581 | +0.12(+2.40%) |
Jul 09, 2015 | 4.942 | 5.087 | 4.880 | 4.900 | 624,321 | -0.08(-1.67%) |
Jul 08, 2015 | 5.018 | 5.087 | 4.894 | 4.984 | 525,059 | -0.08(-1.64%) |
Jul 07, 2015 | 5.039 | 5.087 | 4.880 | 5.067 | 736,322 | +0.01(+0.14%) |
Jul 06, 2015 | 4.977 | 5.067 | 4.914 | 5.060 | 581,452 | +0.02(+0.41%) |
Jul 02, 2015 | 5.025 | 5.039 | 5.039 | 5.039 | 421,290 | +0.01(+0.14%) |
Jul 01, 2015 | 4.921 | 5.039 | 4.880 | 5.032 | 1,134,317 | +0.15(+3.12%) |
Jun 30, 2015 | 4.866 | 4.984 | 4.831 | 4.880 | 675,787 | +0.01(+0.28%) |
Jun 29, 2015 | 5.191 | 5.191 | 4.817 | 4.866 | 1,607,386 | -0.31(-6.02%) |
Jun 26, 2015 | 5.205 | 5.229 | 5.129 | 5.177 | 825,688 | -0.01(-0.13%) |
Jun 25, 2015 | 5.302 | 5.337 | 5.170 | 5.184 | 924,025 | -0.09(-1.71%) |
Jun 24, 2015 | 5.364 | 5.406 | 5.253 | 5.274 | 989,764 | -0.09(-1.68%) |
Jun 23, 2015 | 5.150 | 5.406 | 5.143 | 5.364 | 916,169 | +0.22(+4.31%) |
Jun 22, 2015 | 5.330 | 5.357 | 5.120 | 5.143 | 997,455 | -0.15(-2.75%) |
Jun 19, 2015 | 5.233 | 5.350 | 5.219 | 5.288 | 877,556 | +0.10(+1.87%) |
Jun 18, 2015 | 5.122 | 5.427 | 5.122 | 5.191 | 1,406,928 | +0.08(+1.49%) |
Jun 17, 2015 | 4.977 | 5.205 | 4.970 | 5.115 | 1,336,802 | +0.15(+3.07%) |
Jun 16, 2015 | 4.894 | 4.970 | 4.894 | 4.963 | 609,636 | +0.04(+0.84%) |
Jun 15, 2015 | 4.859 | 4.949 | 4.762 | 4.921 | 836,821 | +0.03(+0.71%) |
Jun 12, 2015 | 4.734 | 4.894 | 4.714 | 4.887 | 617,438 | +0.12(+2.47%) |
Jun 11, 2015 | 4.700 | 4.811 | 4.693 | 4.769 | 584,889 | +0.05(+1.03%) |
Jun 10, 2015 | 4.707 | 4.762 | 4.637 | 4.721 | 693,878 | +0.03(+0.59%) |
Jun 09, 2015 | 4.755 | 4.797 | 4.651 | 4.693 | 579,098 | -0.06(-1.17%) |
Jun 08, 2015 | 4.900 | 4.900 | 4.686 | 4.748 | 1,436,008 | +0.28(+6.19%) |
Jun 05, 2015 | 4.402 | 4.575 | 4.368 | 4.471 | 672,409 | +0.04(+0.94%) |
Jun 04, 2015 | 4.499 | 4.547 | 4.388 | 4.430 | 406,526 | -0.10(-2.29%) |
Jun 03, 2015 | 4.534 | 4.637 | 4.520 | 4.534 | 562,593 | -0.01(-0.30%) |
Jun 02, 2015 | 4.499 | 4.596 | 4.451 | 4.547 | 718,919 | +0.10(+2.34%) |
Jun 01, 2015 | 4.478 | 4.492 | 4.478 | 4.444 | 424,282 | +0.00(+0.00%) |
May 29, 2015 | 4.499 | 4.527 | 4.423 | 4.444 | 619,169 | -0.06(-1.23%) |
May 28, 2015 | 4.527 | 4.582 | 4.444 | 4.499 | 516,536 | -0.05(-1.07%) |
May 27, 2015 | 4.707 | 4.707 | 4.527 | 4.547 | 791,362 | -0.12(-2.52%) |
May 26, 2015 | 4.741 | 4.755 | 4.651 | 4.665 | 838,867 | -0.10(-2.18%) |
May 22, 2015 | 4.748 | 4.769 | 4.769 | 4.769 | 584,981 | -0.01(-0.29%) |
May 21, 2015 | 4.748 | 4.804 | 4.731 | 4.783 | 851,043 | +0.04(+0.88%) |
May 20, 2015 | 4.762 | 4.783 | 4.714 | 4.741 | 950,182 | -0.02(-0.44%) |
May 19, 2015 | 4.790 | 4.824 | 4.727 | 4.762 | 1,122,584 | -0.05(-1.01%) |
May 18, 2015 | 4.956 | 4.970 | 4.783 | 4.811 | 1,735,183 | -0.19(-3.87%) |
May 15, 2015 | 4.852 | 5.080 | 4.811 | 5.004 | 1,079,845 | +0.16(+3.29%) |
May 14, 2015 | 4.866 | 4.866 | 4.797 | 4.845 | 809,095 | +0.00(+0.00%) |
May 13, 2015 | 4.845 | 4.887 | 4.748 | 4.845 | 1,046,160 | +0.06(+1.30%) |
May 12, 2015 | 4.741 | 4.797 | 4.651 | 4.783 | 1,471,133 | +0.03(+0.73%) |
May 11, 2015 | 4.928 | 4.928 | 4.748 | 4.748 | 1,084,478 | -0.01(-0.29%) |
May 08, 2015 | 4.707 | 4.845 | 4.631 | 4.762 | 1,270,863 | +0.13(+2.84%) |
May 07, 2015 | 4.541 | 4.651 | 4.513 | 4.631 | 779,016 | +0.07(+1.52%) |
May 06, 2015 | 4.471 | 4.610 | 4.444 | 4.561 | 1,383,563 | +0.11(+2.49%) |
May 05, 2015 | 4.340 | 4.457 | 4.312 | 4.451 | 958,425 | +0.12(+2.88%) |
May 04, 2015 | 4.326 | 4.395 | 4.271 | 4.326 | 406,706 | +0.00(+0.00%) |