Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.333 | 4.364 | 4.302 | 4.313 | 670,142 | -0.00(-0.09%) |
Jul 30, 2015 | 4.263 | 4.352 | 4.259 | 4.317 | 861,407 | +0.04(+0.90%) |
Jul 29, 2015 | 4.244 | 4.282 | 4.201 | 4.279 | 949,385 | +0.06(+1.37%) |
Jul 28, 2015 | 4.271 | 4.294 | 4.198 | 4.221 | 697,984 | -0.04(-0.91%) |
Jul 27, 2015 | 4.117 | 4.259 | 4.113 | 4.259 | 1,776,975 | +0.10(+2.41%) |
Jul 24, 2015 | 4.321 | 4.329 | 4.140 | 4.159 | 1,758,186 | -0.18(-4.09%) |
Jul 23, 2015 | 4.387 | 4.414 | 4.321 | 4.337 | 802,580 | -0.05(-1.23%) |
Jul 22, 2015 | 4.398 | 4.398 | 4.360 | 4.391 | 621,688 | -0.03(-0.78%) |
Jul 21, 2015 | 4.464 | 4.506 | 4.425 | 4.425 | 572,762 | -0.05(-1.04%) |
Jul 20, 2015 | 4.502 | 4.502 | 4.441 | 4.472 | 573,239 | -0.03(-0.69%) |
Jul 17, 2015 | 4.564 | 4.564 | 4.475 | 4.502 | 630,962 | -0.07(-1.60%) |
Jul 16, 2015 | 4.553 | 4.583 | 4.531 | 4.576 | 776,601 | +0.04(+0.85%) |
Jul 15, 2015 | 4.537 | 4.553 | 4.499 | 4.537 | 1,237,210 | +0.00(+0.00%) |
Jul 14, 2015 | 4.537 | 4.553 | 4.518 | 4.537 | 1,086,501 | +0.00(+0.08%) |
Jul 13, 2015 | 4.472 | 4.553 | 4.460 | 4.533 | 1,125,990 | +0.06(+1.38%) |
Jul 10, 2015 | 4.406 | 4.483 | 4.379 | 4.472 | 935,549 | +0.09(+2.11%) |
Jul 09, 2015 | 4.391 | 4.402 | 4.360 | 4.379 | 745,277 | +0.02(+0.53%) |
Jul 08, 2015 | 4.364 | 4.410 | 4.329 | 4.356 | 818,979 | -0.06(-1.31%) |
Jul 07, 2015 | 4.483 | 4.483 | 4.321 | 4.414 | 1,414,709 | -0.08(-1.89%) |
Jul 06, 2015 | 4.394 | 4.514 | 4.387 | 4.499 | 972,471 | +0.07(+1.57%) |
Jul 02, 2015 | 4.418 | 4.429 | 4.429 | 4.429 | 1,053,884 | +0.02(+0.53%) |
Jul 01, 2015 | 4.549 | 4.556 | 4.387 | 4.406 | 1,500,466 | -0.05(-1.13%) |
Jun 30, 2015 | 4.514 | 4.537 | 4.456 | 4.456 | 1,714,595 | -0.03(-0.77%) |
Jun 29, 2015 | 4.549 | 4.553 | 4.475 | 4.491 | 930,212 | -0.08(-1.69%) |
Jun 26, 2015 | 4.568 | 4.595 | 4.545 | 4.568 | 811,665 | -0.00(-0.08%) |
Jun 25, 2015 | 4.556 | 4.641 | 4.553 | 4.572 | 1,459,996 | +0.00(+0.08%) |
Jun 24, 2015 | 4.595 | 4.612 | 4.553 | 4.568 | 1,430,287 | -0.04(-0.92%) |
Jun 23, 2015 | 4.541 | 4.634 | 4.514 | 4.610 | 2,370,328 | +0.11(+2.49%) |
Jun 22, 2015 | 4.560 | 4.618 | 4.487 | 4.499 | 1,494,699 | -0.05(-1.02%) |
Jun 19, 2015 | 4.553 | 4.580 | 4.499 | 4.545 | 2,023,098 | -0.03(-0.59%) |
Jun 18, 2015 | 4.711 | 4.738 | 4.514 | 4.572 | 1,722,668 | -0.14(-2.87%) |
Jun 17, 2015 | 4.595 | 4.745 | 4.595 | 4.707 | 1,318,789 | +0.11(+2.44%) |
Jun 16, 2015 | 4.545 | 4.595 | 4.398 | 4.595 | 2,086,650 | +0.05(+1.02%) |
Jun 15, 2015 | 4.634 | 4.664 | 4.519 | 4.549 | 2,212,230 | -0.14(-2.88%) |
Jun 12, 2015 | 4.703 | 4.707 | 4.637 | 4.684 | 982,173 | -0.03(-0.57%) |
Jun 11, 2015 | 4.772 | 4.786 | 4.691 | 4.711 | 1,440,113 | -0.08(-1.61%) |
Jun 10, 2015 | 4.823 | 4.846 | 4.774 | 4.788 | 1,011,887 | -0.04(-0.80%) |
Jun 09, 2015 | 4.865 | 4.900 | 4.803 | 4.826 | 903,266 | -0.05(-1.03%) |
Jun 08, 2015 | 4.911 | 4.938 | 4.854 | 4.877 | 663,084 | -0.05(-0.94%) |
Jun 05, 2015 | 4.900 | 4.935 | 4.881 | 4.923 | 414,262 | +0.01(+0.24%) |
Jun 04, 2015 | 4.954 | 4.954 | 4.869 | 4.911 | 596,987 | -0.05(-0.93%) |
Jun 03, 2015 | 4.965 | 4.965 | 4.919 | 4.958 | 676,829 | +0.00(+0.08%) |
Jun 02, 2015 | 4.950 | 4.975 | 4.919 | 4.954 | 515,594 | +0.00(+0.08%) |
Jun 01, 2015 | 4.969 | 4.973 | 4.911 | 4.950 | 772,137 | +0.00(+0.00%) |
May 29, 2015 | 4.923 | 4.973 | 4.900 | 4.950 | 687,041 | +0.00(+0.08%) |
May 28, 2015 | 4.919 | 4.954 | 4.854 | 4.946 | 1,510,891 | +0.03(+0.55%) |
May 27, 2015 | 4.954 | 4.988 | 4.908 | 4.919 | 1,202,180 | -0.03(-0.70%) |
May 26, 2015 | 5.016 | 5.019 | 4.938 | 4.954 | 1,405,712 | +0.03(+0.55%) |
May 22, 2015 | 4.900 | 4.927 | 4.927 | 4.927 | 718,746 | +0.03(+0.55%) |
May 21, 2015 | 4.869 | 4.919 | 4.854 | 4.900 | 765,502 | +0.04(+0.79%) |
May 20, 2015 | 4.900 | 4.946 | 4.857 | 4.861 | 1,237,778 | -0.04(-0.79%) |
May 19, 2015 | 4.923 | 4.954 | 4.854 | 4.900 | 1,086,419 | -0.02(-0.47%) |
May 18, 2015 | 4.904 | 4.954 | 4.834 | 4.923 | 1,337,054 | +0.02(+0.31%) |
May 15, 2015 | 4.904 | 4.935 | 4.892 | 4.908 | 748,919 | +0.02(+0.32%) |
May 14, 2015 | 4.935 | 4.965 | 4.880 | 4.892 | 845,528 | -0.02(-0.39%) |
May 13, 2015 | 4.802 | 4.923 | 4.776 | 4.911 | 1,388,553 | +0.04(+0.85%) |
May 12, 2015 | 4.930 | 4.930 | 4.840 | 4.870 | 762,871 | -0.07(-1.45%) |
May 11, 2015 | 4.791 | 4.953 | 4.780 | 4.941 | 1,213,990 | +0.09(+1.86%) |
May 08, 2015 | 5.024 | 5.122 | 4.648 | 4.851 | 3,946,760 | -0.17(-3.45%) |
May 07, 2015 | 5.039 | 5.077 | 4.998 | 5.024 | 1,075,391 | -0.04(-0.82%) |
May 06, 2015 | 5.119 | 5.141 | 5.009 | 5.066 | 644,230 | -0.05(-1.03%) |
May 05, 2015 | 5.179 | 5.182 | 5.085 | 5.119 | 682,396 | -0.06(-1.24%) |
May 04, 2015 | 5.209 | 5.224 | 5.141 | 5.183 | 625,344 | -0.04(-0.79%) |