Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.200 | 4.327 | 4.191 | 4.263 | 1,403,081 | +0.08(+1.95%) |
Jul 30, 2015 | 4.263 | 4.345 | 4.145 | 4.182 | 1,442,520 | -0.09(-2.12%) |
Jul 29, 2015 | 4.182 | 4.381 | 4.163 | 4.272 | 1,813,746 | +0.09(+2.17%) |
Jul 28, 2015 | 4.163 | 4.236 | 4.027 | 4.182 | 1,448,273 | +0.05(+1.32%) |
Jul 27, 2015 | 3.955 | 4.200 | 3.873 | 4.127 | 1,276,895 | +0.13(+3.17%) |
Jul 24, 2015 | 4.127 | 4.154 | 3.946 | 4.000 | 2,751,208 | -0.17(-4.13%) |
Jul 23, 2015 | 4.290 | 4.408 | 4.154 | 4.172 | 2,250,667 | -0.18(-4.17%) |
Jul 22, 2015 | 4.472 | 4.472 | 4.309 | 4.354 | 1,261,047 | -0.16(-3.61%) |
Jul 21, 2015 | 4.363 | 4.680 | 4.336 | 4.517 | 1,281,901 | +0.11(+2.47%) |
Jul 20, 2015 | 4.526 | 4.535 | 4.290 | 4.408 | 1,791,955 | -0.12(-2.61%) |
Jul 17, 2015 | 4.662 | 4.789 | 4.526 | 4.526 | 1,402,666 | -0.22(-4.59%) |
Jul 16, 2015 | 4.953 | 4.962 | 4.699 | 4.744 | 1,604,199 | -0.15(-2.97%) |
Jul 15, 2015 | 5.179 | 5.216 | 4.826 | 4.889 | 1,300,617 | -0.31(-5.93%) |
Jul 14, 2015 | 5.188 | 5.361 | 5.179 | 5.197 | 852,782 | +0.02(+0.35%) |
Jul 13, 2015 | 5.134 | 5.225 | 5.061 | 5.179 | 545,863 | +0.08(+1.60%) |
Jul 10, 2015 | 5.061 | 5.134 | 4.925 | 5.098 | 1,114,420 | +0.10(+2.00%) |
Jul 09, 2015 | 5.016 | 5.143 | 4.980 | 4.998 | 2,635,226 | +0.09(+1.85%) |
Jul 08, 2015 | 4.943 | 4.989 | 4.762 | 4.907 | 1,882,959 | -0.11(-2.17%) |
Jul 07, 2015 | 5.170 | 5.170 | 4.816 | 5.016 | 2,470,055 | -0.18(-3.49%) |
Jul 06, 2015 | 5.424 | 5.470 | 5.170 | 5.197 | 1,433,692 | -0.35(-6.37%) |
Jul 02, 2015 | 5.542 | 5.551 | 5.551 | 5.551 | 878,446 | +0.04(+0.66%) |
Jul 01, 2015 | 5.624 | 5.651 | 5.488 | 5.515 | 1,125,578 | -0.07(-1.30%) |
Jun 30, 2015 | 5.497 | 5.606 | 5.460 | 5.587 | 3,598,239 | +0.05(+0.98%) |
Jun 29, 2015 | 5.923 | 5.923 | 5.488 | 5.533 | 1,857,628 | -0.50(-8.27%) |
Jun 26, 2015 | 5.987 | 6.077 | 5.914 | 6.032 | 1,377,515 | +0.08(+1.37%) |
Jun 25, 2015 | 5.950 | 5.987 | 5.923 | 5.950 | 1,210,309 | -0.01(-0.15%) |
Jun 24, 2015 | 5.978 | 5.991 | 5.896 | 5.959 | 868,500 | -0.02(-0.30%) |
Jun 23, 2015 | 5.914 | 5.987 | 5.887 | 5.978 | 820,453 | +0.08(+1.38%) |
Jun 22, 2015 | 5.851 | 6.005 | 5.823 | 5.896 | 590,097 | +0.09(+1.56%) |
Jun 19, 2015 | 5.687 | 5.814 | 5.687 | 5.805 | 972,419 | +0.05(+0.95%) |
Jun 18, 2015 | 5.778 | 5.823 | 5.696 | 5.751 | 425,303 | +0.03(+0.48%) |
Jun 17, 2015 | 5.696 | 5.786 | 5.678 | 5.724 | 627,544 | +0.03(+0.48%) |
Jun 16, 2015 | 5.742 | 5.746 | 5.633 | 5.696 | 1,304,483 | -0.03(-0.48%) |
Jun 15, 2015 | 5.805 | 5.851 | 5.678 | 5.724 | 673,794 | -0.13(-2.17%) |
Jun 12, 2015 | 5.823 | 5.905 | 5.823 | 5.851 | 529,691 | +0.00(+0.00%) |
Jun 11, 2015 | 5.751 | 5.873 | 5.742 | 5.851 | 558,189 | +0.07(+1.26%) |
Jun 10, 2015 | 5.678 | 5.850 | 5.615 | 5.778 | 1,460,858 | +0.17(+3.07%) |
Jun 09, 2015 | 5.678 | 5.787 | 5.578 | 5.606 | 732,698 | +0.07(+1.31%) |
Jun 08, 2015 | 5.533 | 5.597 | 5.442 | 5.533 | 865,878 | +0.06(+1.16%) |
Jun 05, 2015 | 5.442 | 5.569 | 5.388 | 5.470 | 659,501 | +0.02(+0.33%) |
Jun 04, 2015 | 5.606 | 5.669 | 5.442 | 5.451 | 539,970 | -0.18(-3.22%) |
Jun 03, 2015 | 5.587 | 5.719 | 5.560 | 5.633 | 1,023,242 | +0.08(+1.50%) |
Jun 02, 2015 | 5.460 | 5.603 | 5.451 | 5.549 | 2,694,100 | +0.11(+1.96%) |
Jun 01, 2015 | 5.540 | 5.576 | 5.309 | 5.442 | 1,190,993 | -0.09(-1.61%) |
May 29, 2015 | 5.710 | 5.710 | 5.487 | 5.532 | 1,092,187 | -0.18(-3.12%) |
May 28, 2015 | 5.647 | 5.719 | 5.487 | 5.710 | 977,216 | -0.03(-0.47%) |
May 27, 2015 | 5.754 | 5.772 | 5.585 | 5.736 | 1,548,937 | -0.05(-0.92%) |
May 26, 2015 | 5.852 | 5.852 | 5.656 | 5.790 | 1,115,824 | -0.13(-2.26%) |
May 22, 2015 | 6.039 | 5.923 | 5.923 | 5.923 | 924,392 | -0.12(-1.92%) |
May 21, 2015 | 5.950 | 6.128 | 5.950 | 6.039 | 392,707 | +0.05(+0.89%) |
May 20, 2015 | 6.048 | 6.075 | 5.968 | 5.986 | 478,338 | -0.03(-0.44%) |
May 19, 2015 | 6.093 | 6.102 | 5.941 | 6.013 | 833,490 | -0.12(-1.89%) |
May 18, 2015 | 6.262 | 6.262 | 6.057 | 6.128 | 849,591 | -0.19(-2.96%) |
May 15, 2015 | 6.191 | 6.351 | 6.111 | 6.315 | 817,245 | +0.13(+2.16%) |
May 14, 2015 | 6.298 | 6.351 | 6.173 | 6.182 | 749,315 | -0.04(-0.72%) |
May 13, 2015 | 6.298 | 6.360 | 6.182 | 6.226 | 850,355 | -0.06(-0.99%) |
May 12, 2015 | 6.262 | 6.396 | 6.213 | 6.289 | 1,621,248 | +0.07(+1.15%) |
May 11, 2015 | 6.547 | 6.556 | 6.164 | 6.217 | 1,630,533 | -0.32(-4.90%) |
May 08, 2015 | 6.333 | 6.560 | 6.280 | 6.538 | 806,504 | +0.23(+3.67%) |
May 07, 2015 | 6.342 | 6.387 | 6.057 | 6.306 | 1,151,630 | -0.04(-0.70%) |
May 06, 2015 | 6.467 | 6.592 | 6.262 | 6.351 | 1,850,315 | -0.06(-0.97%) |
May 05, 2015 | 6.494 | 6.672 | 6.387 | 6.413 | 1,669,233 | -0.04(-0.55%) |
May 04, 2015 | 6.502 | 6.609 | 6.413 | 6.449 | 1,430,268 | -0.14(-2.16%) |