Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.628 | 4.638 | 4.623 | 4.628 | 444,933 | +0.01(+0.11%) |
Jul 30, 2015 | 4.633 | 4.643 | 4.618 | 4.623 | 316,974 | -0.02(-0.43%) |
Jul 29, 2015 | 4.643 | 4.658 | 4.638 | 4.643 | 328,110 | -0.01(-0.11%) |
Jul 28, 2015 | 4.638 | 4.653 | 4.623 | 4.648 | 300,105 | -0.01(-0.11%) |
Jul 27, 2015 | 4.628 | 4.653 | 4.623 | 4.653 | 377,831 | +0.02(+0.33%) |
Jul 24, 2015 | 4.648 | 4.648 | 4.618 | 4.638 | 340,225 | -0.01(-0.22%) |
Jul 23, 2015 | 4.638 | 4.648 | 4.618 | 4.648 | 281,614 | +0.02(+0.33%) |
Jul 22, 2015 | 4.653 | 4.658 | 4.623 | 4.633 | 399,434 | -0.02(-0.43%) |
Jul 21, 2015 | 4.638 | 4.653 | 4.633 | 4.653 | 503,298 | +0.02(+0.33%) |
Jul 20, 2015 | 4.663 | 4.671 | 4.638 | 4.638 | 346,184 | -0.02(-0.43%) |
Jul 17, 2015 | 4.663 | 4.709 | 4.643 | 4.658 | 300,202 | -0.01(-0.11%) |
Jul 16, 2015 | 4.678 | 4.683 | 4.658 | 4.663 | 302,926 | -0.01(-0.22%) |
Jul 15, 2015 | 4.663 | 4.688 | 4.655 | 4.673 | 1,810,703 | +0.01(+0.22%) |
Jul 14, 2015 | 4.643 | 4.678 | 4.638 | 4.663 | 305,460 | +0.01(+0.22%) |
Jul 13, 2015 | 4.678 | 4.683 | 4.648 | 4.653 | 261,137 | -0.01(-0.25%) |
Jul 10, 2015 | 4.670 | 4.670 | 4.650 | 4.665 | 249,345 | +0.00(+0.11%) |
Jul 09, 2015 | 4.670 | 4.670 | 4.650 | 4.660 | 399,641 | +0.00(+0.00%) |
Jul 08, 2015 | 4.650 | 4.670 | 4.625 | 4.660 | 314,450 | -0.01(-0.21%) |
Jul 07, 2015 | 4.645 | 4.670 | 4.631 | 4.670 | 366,953 | +0.03(+0.65%) |
Jul 06, 2015 | 4.605 | 4.645 | 4.600 | 4.640 | 453,962 | +0.00(+0.11%) |
Jul 02, 2015 | 4.600 | 4.635 | 4.635 | 4.635 | 386,020 | +0.03(+0.65%) |
Jul 01, 2015 | 4.620 | 4.620 | 4.575 | 4.605 | 443,349 | +0.02(+0.55%) |
Jun 30, 2015 | 4.555 | 4.605 | 4.550 | 4.580 | 668,829 | +0.04(+0.88%) |
Jun 29, 2015 | 4.610 | 4.620 | 4.500 | 4.540 | 1,218,260 | -0.09(-2.05%) |
Jun 26, 2015 | 4.695 | 4.700 | 4.630 | 4.635 | 526,331 | -0.06(-1.38%) |
Jun 25, 2015 | 4.700 | 4.710 | 4.695 | 4.700 | 312,600 | +0.00(+0.00%) |
Jun 24, 2015 | 4.705 | 4.705 | 4.680 | 4.700 | 362,783 | -0.01(-0.21%) |
Jun 23, 2015 | 4.715 | 4.720 | 4.695 | 4.710 | 243,004 | +0.00(+0.00%) |
Jun 22, 2015 | 4.720 | 4.730 | 4.700 | 4.710 | 379,220 | -0.01(-0.21%) |
Jun 19, 2015 | 4.720 | 4.735 | 4.715 | 4.720 | 292,785 | -0.00(-0.11%) |
Jun 18, 2015 | 4.715 | 4.730 | 4.710 | 4.725 | 289,165 | +0.01(+0.21%) |
Jun 17, 2015 | 4.725 | 4.730 | 4.710 | 4.715 | 172,469 | -0.02(-0.42%) |
Jun 16, 2015 | 4.715 | 4.735 | 4.705 | 4.735 | 411,161 | +0.03(+0.53%) |
Jun 15, 2015 | 4.705 | 4.720 | 4.700 | 4.710 | 275,418 | +0.00(+0.00%) |
Jun 12, 2015 | 4.715 | 4.728 | 4.710 | 4.710 | 347,284 | -0.01(-0.21%) |
Jun 11, 2015 | 4.735 | 4.735 | 4.715 | 4.720 | 224,825 | +0.00(+0.07%) |
Jun 10, 2015 | 4.721 | 4.721 | 4.691 | 4.716 | 315,203 | -0.01(-0.31%) |
Jun 09, 2015 | 4.716 | 4.736 | 4.696 | 4.731 | 741,005 | +0.02(+0.42%) |
Jun 08, 2015 | 4.701 | 4.726 | 4.701 | 4.711 | 367,132 | +0.00(+0.11%) |
Jun 05, 2015 | 4.726 | 4.726 | 4.701 | 4.706 | 351,447 | -0.03(-0.73%) |
Jun 04, 2015 | 4.756 | 4.761 | 4.726 | 4.741 | 340,366 | -0.02(-0.42%) |
Jun 03, 2015 | 4.776 | 4.776 | 4.751 | 4.761 | 314,325 | -0.01(-0.31%) |
Jun 02, 2015 | 4.781 | 4.786 | 4.766 | 4.776 | 340,668 | -0.01(-0.21%) |
Jun 01, 2015 | 4.781 | 4.796 | 4.761 | 4.786 | 317,808 | +0.02(+0.42%) |
May 29, 2015 | 4.781 | 4.806 | 4.766 | 4.766 | 386,230 | -0.01(-0.21%) |
May 28, 2015 | 4.766 | 4.781 | 4.726 | 4.776 | 248,473 | +0.00(+0.00%) |
May 27, 2015 | 4.766 | 4.776 | 4.761 | 4.776 | 333,686 | +0.00(+0.00%) |
May 26, 2015 | 4.736 | 4.776 | 4.726 | 4.776 | 871,349 | +0.04(+0.84%) |
May 22, 2015 | 4.731 | 4.736 | 4.736 | 4.736 | 438,112 | +0.00(+0.11%) |
May 21, 2015 | 4.726 | 4.736 | 4.716 | 4.731 | 295,050 | +0.00(+0.10%) |
May 20, 2015 | 4.706 | 4.726 | 4.701 | 4.726 | 236,679 | +0.02(+0.42%) |
May 19, 2015 | 4.716 | 4.716 | 4.686 | 4.706 | 347,142 | -0.01(-0.21%) |
May 18, 2015 | 4.731 | 4.734 | 4.706 | 4.716 | 309,515 | -0.01(-0.31%) |
May 15, 2015 | 4.711 | 4.731 | 4.711 | 4.731 | 249,889 | +0.01(+0.21%) |
May 14, 2015 | 4.622 | 4.726 | 4.622 | 4.721 | 521,582 | +0.03(+0.63%) |
May 13, 2015 | 4.696 | 4.706 | 4.677 | 4.691 | 461,309 | -0.00(-0.05%) |
May 12, 2015 | 4.674 | 4.699 | 4.659 | 4.694 | 388,976 | +0.00(+0.11%) |
May 11, 2015 | 4.738 | 4.738 | 4.684 | 4.689 | 320,723 | -0.05(-1.04%) |
May 08, 2015 | 4.718 | 4.738 | 4.704 | 4.738 | 407,482 | +0.05(+1.16%) |
May 07, 2015 | 4.704 | 4.713 | 4.664 | 4.684 | 604,768 | -0.04(-0.84%) |
May 06, 2015 | 4.748 | 4.748 | 4.689 | 4.723 | 653,318 | -0.03(-0.73%) |
May 05, 2015 | 4.743 | 4.758 | 4.699 | 4.758 | 960,510 | +0.00(+0.10%) |
May 04, 2015 | 4.768 | 4.769 | 4.743 | 4.753 | 503,336 | -0.01(-0.31%) |