Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.263 | 4.267 | 4.224 | 4.237 | 1,283,931 | +0.00(+0.00%) |
Jul 30, 2015 | 4.237 | 4.241 | 4.211 | 4.237 | 1,092,385 | -0.00(-0.10%) |
Jul 29, 2015 | 4.224 | 4.248 | 4.220 | 4.241 | 1,009,512 | +0.02(+0.41%) |
Jul 28, 2015 | 4.160 | 4.224 | 4.147 | 4.224 | 1,658,600 | +0.09(+2.07%) |
Jul 27, 2015 | 4.160 | 4.164 | 4.130 | 4.138 | 1,561,623 | -0.05(-1.13%) |
Jul 24, 2015 | 4.233 | 4.233 | 4.168 | 4.186 | 1,936,870 | -0.05(-1.12%) |
Jul 23, 2015 | 4.267 | 4.280 | 4.211 | 4.233 | 2,176,194 | -0.02(-0.50%) |
Jul 22, 2015 | 4.271 | 4.284 | 4.250 | 4.254 | 1,502,892 | -0.03(-0.69%) |
Jul 21, 2015 | 4.263 | 4.284 | 4.258 | 4.284 | 1,429,885 | +0.01(+0.20%) |
Jul 20, 2015 | 4.284 | 4.288 | 4.263 | 4.275 | 1,500,592 | -0.00(-0.10%) |
Jul 17, 2015 | 4.275 | 4.280 | 4.263 | 4.280 | 1,698,055 | +0.02(+0.40%) |
Jul 16, 2015 | 4.245 | 4.263 | 4.241 | 4.263 | 1,410,006 | +0.03(+0.70%) |
Jul 15, 2015 | 4.224 | 4.245 | 4.216 | 4.233 | 1,126,948 | +0.00(+0.10%) |
Jul 14, 2015 | 4.211 | 4.237 | 4.211 | 4.228 | 1,141,954 | +0.02(+0.40%) |
Jul 13, 2015 | 4.199 | 4.216 | 4.194 | 4.211 | 1,338,510 | +0.03(+0.82%) |
Jul 10, 2015 | 4.139 | 4.190 | 4.139 | 4.177 | 2,668,440 | +0.06(+1.55%) |
Jul 09, 2015 | 4.122 | 4.139 | 4.096 | 4.113 | 1,554,323 | +0.03(+0.84%) |
Jul 08, 2015 | 4.109 | 4.109 | 4.067 | 4.079 | 2,042,002 | -0.06(-1.44%) |
Jul 07, 2015 | 4.148 | 4.148 | 4.075 | 4.139 | 2,472,165 | +0.03(+0.73%) |
Jul 06, 2015 | 4.113 | 4.131 | 4.088 | 4.109 | 1,676,168 | -0.04(-1.03%) |
Jul 02, 2015 | 4.165 | 4.152 | 4.152 | 4.152 | 1,825,388 | -0.02(-0.41%) |
Jul 01, 2015 | 4.177 | 4.177 | 4.152 | 4.169 | 1,251,658 | +0.04(+1.03%) |
Jun 30, 2015 | 4.169 | 4.169 | 4.126 | 4.126 | 2,449,320 | +0.01(+0.21%) |
Jun 29, 2015 | 4.169 | 4.169 | 4.118 | 4.118 | 2,500,071 | -0.08(-1.93%) |
Jun 26, 2015 | 4.220 | 4.233 | 4.194 | 4.199 | 1,174,460 | -0.02(-0.40%) |
Jun 25, 2015 | 4.241 | 4.250 | 4.216 | 4.216 | 1,308,575 | -0.02(-0.40%) |
Jun 24, 2015 | 4.245 | 4.252 | 4.224 | 4.233 | 1,358,720 | -0.02(-0.50%) |
Jun 23, 2015 | 4.254 | 4.258 | 4.245 | 4.254 | 1,667,646 | +0.00(+0.10%) |
Jun 22, 2015 | 4.250 | 4.258 | 4.237 | 4.250 | 1,852,341 | +0.04(+0.91%) |
Jun 19, 2015 | 4.199 | 4.211 | 4.194 | 4.211 | 1,209,237 | +0.00(+0.11%) |
Jun 18, 2015 | 4.190 | 4.228 | 4.190 | 4.207 | 2,903,750 | +0.01(+0.20%) |
Jun 17, 2015 | 4.202 | 4.207 | 4.164 | 4.198 | 2,113,649 | +0.02(+0.40%) |
Jun 16, 2015 | 4.173 | 4.194 | 4.160 | 4.181 | 1,629,282 | +0.01(+0.20%) |
Jun 15, 2015 | 4.173 | 4.177 | 4.160 | 4.173 | 1,067,368 | -0.02(-0.40%) |
Jun 12, 2015 | 4.215 | 4.215 | 4.186 | 4.190 | 1,416,376 | -0.04(-1.00%) |
Jun 11, 2015 | 4.224 | 4.240 | 4.219 | 4.232 | 1,367,765 | +0.02(+0.50%) |
Jun 10, 2015 | 4.164 | 4.219 | 4.160 | 4.211 | 1,675,587 | +0.06(+1.53%) |
Jun 09, 2015 | 4.169 | 4.177 | 4.143 | 4.147 | 1,698,814 | -0.02(-0.51%) |
Jun 08, 2015 | 4.194 | 4.198 | 4.164 | 4.169 | 1,693,098 | -0.03(-0.80%) |
Jun 05, 2015 | 4.198 | 4.206 | 4.173 | 4.202 | 1,773,100 | -0.01(-0.30%) |
Jun 04, 2015 | 4.236 | 4.245 | 4.202 | 4.215 | 1,871,829 | -0.04(-0.99%) |
Jun 03, 2015 | 4.240 | 4.257 | 4.234 | 4.257 | 1,647,049 | +0.02(+0.50%) |
Jun 02, 2015 | 4.207 | 4.245 | 4.198 | 4.236 | 1,394,072 | +0.03(+0.70%) |
Jun 01, 2015 | 4.224 | 4.224 | 4.198 | 4.207 | 1,684,262 | -0.00(-0.10%) |
May 29, 2015 | 4.236 | 4.236 | 4.202 | 4.211 | 1,491,055 | -0.02(-0.50%) |
May 28, 2015 | 4.224 | 4.236 | 4.207 | 4.232 | 1,108,627 | +0.00(+0.10%) |
May 27, 2015 | 4.211 | 4.230 | 4.202 | 4.228 | 1,310,885 | +0.01(+0.30%) |
May 26, 2015 | 4.240 | 4.240 | 4.190 | 4.215 | 2,155,481 | -0.02(-0.50%) |
May 22, 2015 | 4.240 | 4.236 | 4.236 | 4.236 | 1,166,328 | -0.01(-0.20%) |
May 21, 2015 | 4.257 | 4.262 | 4.236 | 4.245 | 1,585,451 | -0.01(-0.20%) |
May 20, 2015 | 4.249 | 4.254 | 4.232 | 4.253 | 1,409,467 | +0.00(+0.01%) |
May 19, 2015 | 4.236 | 4.253 | 4.227 | 4.253 | 1,811,347 | +0.02(+0.40%) |
May 18, 2015 | 4.232 | 4.240 | 4.215 | 4.236 | 1,949,245 | +0.00(+0.10%) |
May 15, 2015 | 4.232 | 4.236 | 4.219 | 4.232 | 1,489,089 | +0.00(+0.10%) |
May 14, 2015 | 4.215 | 4.227 | 4.206 | 4.227 | 2,811,962 | +0.02(+0.40%) |
May 13, 2015 | 4.181 | 4.211 | 4.181 | 4.211 | 1,628,419 | +0.01(+0.30%) |
May 12, 2015 | 4.165 | 4.198 | 4.152 | 4.198 | 1,487,351 | +0.01(+0.20%) |
May 11, 2015 | 4.202 | 4.202 | 4.177 | 4.190 | 1,295,007 | -0.01(-0.30%) |
May 08, 2015 | 4.181 | 4.202 | 4.181 | 4.202 | 1,679,127 | +0.05(+1.11%) |
May 07, 2015 | 4.131 | 4.165 | 4.117 | 4.156 | 1,313,705 | +0.02(+0.51%) |
May 06, 2015 | 4.156 | 4.160 | 4.110 | 4.135 | 1,995,137 | -0.02(-0.40%) |
May 05, 2015 | 4.173 | 4.181 | 4.131 | 4.152 | 2,043,291 | -0.02(-0.50%) |
May 04, 2015 | 4.177 | 4.190 | 4.169 | 4.173 | 1,698,952 | -0.00(-0.10%) |