Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.126 | 4.297 | 4.090 | 4.229 | 6,849,130 | +0.05(+1.23%) |
Jul 30, 2015 | 4.255 | 4.266 | 4.126 | 4.178 | 2,885,072 | -0.11(-2.53%) |
Jul 29, 2015 | 4.003 | 4.307 | 4.003 | 4.286 | 6,932,872 | +0.29(+7.23%) |
Jul 28, 2015 | 3.853 | 4.028 | 3.827 | 3.997 | 5,088,056 | +0.17(+4.45%) |
Jul 27, 2015 | 3.925 | 3.951 | 3.781 | 3.827 | 4,314,396 | -0.15(-3.89%) |
Jul 24, 2015 | 4.152 | 4.152 | 3.920 | 3.982 | 4,300,522 | -0.19(-4.57%) |
Jul 23, 2015 | 4.188 | 4.222 | 4.121 | 4.173 | 2,595,429 | -0.01(-0.12%) |
Jul 22, 2015 | 4.219 | 4.232 | 4.124 | 4.178 | 3,387,308 | -0.05(-1.10%) |
Jul 21, 2015 | 4.204 | 4.255 | 4.180 | 4.224 | 3,269,814 | +0.04(+0.86%) |
Jul 20, 2015 | 4.276 | 4.281 | 4.137 | 4.188 | 4,854,948 | -0.10(-2.29%) |
Jul 17, 2015 | 4.446 | 4.446 | 4.286 | 4.286 | 4,285,134 | -0.17(-3.71%) |
Jul 16, 2015 | 4.451 | 4.503 | 4.395 | 4.451 | 3,611,088 | +0.03(+0.70%) |
Jul 15, 2015 | 4.472 | 4.529 | 4.395 | 4.420 | 2,904,647 | -0.07(-1.61%) |
Jul 14, 2015 | 4.451 | 4.549 | 4.438 | 4.493 | 3,140,188 | +0.01(+0.11%) |
Jul 13, 2015 | 4.508 | 4.549 | 4.462 | 4.487 | 3,006,051 | -0.02(-0.34%) |
Jul 10, 2015 | 4.436 | 4.529 | 4.431 | 4.503 | 3,025,654 | +0.10(+2.22%) |
Jul 09, 2015 | 4.353 | 4.456 | 4.353 | 4.405 | 3,252,794 | +0.15(+3.52%) |
Jul 08, 2015 | 4.353 | 4.428 | 4.240 | 4.255 | 2,949,865 | -0.19(-4.29%) |
Jul 07, 2015 | 4.487 | 4.503 | 4.214 | 4.446 | 4,855,894 | -0.11(-2.49%) |
Jul 06, 2015 | 4.668 | 4.678 | 4.508 | 4.560 | 6,181,738 | -0.17(-3.60%) |
Jul 02, 2015 | 4.874 | 4.730 | 4.730 | 4.730 | 4,146,444 | -0.01(-0.16%) |
Jul 01, 2015 | 4.747 | 4.892 | 4.720 | 4.737 | 6,920,716 | +0.02(+0.51%) |
Jun 30, 2015 | 4.670 | 4.718 | 4.598 | 4.713 | 5,193,477 | +0.13(+2.73%) |
Jun 29, 2015 | 4.607 | 4.636 | 4.400 | 4.588 | 5,017,134 | -0.10(-2.16%) |
Jun 26, 2015 | 4.588 | 4.716 | 4.588 | 4.689 | 2,591,902 | +0.10(+2.10%) |
Jun 25, 2015 | 4.737 | 4.747 | 4.588 | 4.593 | 3,229,364 | -0.14(-3.05%) |
Jun 24, 2015 | 4.805 | 4.839 | 4.713 | 4.737 | 2,586,638 | -0.10(-2.09%) |
Jun 23, 2015 | 4.988 | 4.988 | 4.829 | 4.839 | 2,669,655 | -0.13(-2.62%) |
Jun 22, 2015 | 4.925 | 5.014 | 4.896 | 4.969 | 2,962,823 | +0.11(+2.18%) |
Jun 19, 2015 | 4.858 | 4.913 | 4.829 | 4.863 | 3,872,908 | -0.05(-0.98%) |
Jun 18, 2015 | 4.771 | 4.940 | 4.771 | 4.911 | 4,464,179 | +0.17(+3.56%) |
Jun 17, 2015 | 4.602 | 4.754 | 4.588 | 4.742 | 5,130,203 | +0.16(+3.47%) |
Jun 16, 2015 | 4.602 | 4.655 | 4.559 | 4.583 | 4,868,669 | +0.02(+0.53%) |
Jun 15, 2015 | 4.458 | 4.569 | 4.419 | 4.559 | 4,532,685 | +0.04(+0.96%) |
Jun 12, 2015 | 4.530 | 4.598 | 4.448 | 4.516 | 3,243,298 | -0.03(-0.64%) |
Jun 11, 2015 | 4.578 | 4.598 | 4.506 | 4.545 | 3,150,674 | -0.03(-0.63%) |
Jun 10, 2015 | 4.631 | 4.684 | 4.564 | 4.573 | 5,455,914 | +0.02(+0.42%) |
Jun 09, 2015 | 4.593 | 4.626 | 4.557 | 4.554 | 5,643,609 | -0.02(-0.42%) |
Jun 08, 2015 | 4.578 | 4.670 | 4.516 | 4.573 | 3,029,671 | +0.08(+1.71%) |
Jun 05, 2015 | 4.578 | 4.578 | 4.434 | 4.496 | 3,929,828 | -0.08(-1.69%) |
Jun 04, 2015 | 4.805 | 4.848 | 4.552 | 4.573 | 4,991,734 | -0.27(-5.48%) |
Jun 03, 2015 | 4.892 | 4.923 | 4.790 | 4.839 | 5,134,920 | -0.13(-2.62%) |
Jun 02, 2015 | 4.969 | 5.017 | 4.945 | 4.969 | 5,926,644 | +0.08(+1.58%) |
Jun 01, 2015 | 5.051 | 5.079 | 4.887 | 4.892 | 3,605,790 | -0.15(-2.96%) |
May 29, 2015 | 5.330 | 5.330 | 5.036 | 5.041 | 6,927,555 | -0.29(-5.42%) |
May 28, 2015 | 5.345 | 5.330 | 5.181 | 5.330 | 3,455,387 | -0.01(-0.27%) |
May 27, 2015 | 5.301 | 5.349 | 5.214 | 5.345 | 3,508,850 | +0.03(+0.54%) |
May 26, 2015 | 5.393 | 5.412 | 5.263 | 5.316 | 3,645,722 | -0.10(-1.78%) |
May 22, 2015 | 5.494 | 5.412 | 5.412 | 5.412 | 4,367,276 | -0.08(-1.49%) |
May 21, 2015 | 5.441 | 5.518 | 5.373 | 5.494 | 4,770,305 | +0.05(+0.97%) |
May 20, 2015 | 5.542 | 5.566 | 5.393 | 5.441 | 9,771,005 | -0.12(-2.08%) |
May 19, 2015 | 6.014 | 6.014 | 5.533 | 5.557 | 9,030,355 | -0.41(-6.87%) |
May 18, 2015 | 6.154 | 6.159 | 5.904 | 5.966 | 5,131,666 | -0.19(-3.05%) |
May 15, 2015 | 5.995 | 6.164 | 5.966 | 6.154 | 2,576,049 | +0.13(+2.16%) |
May 14, 2015 | 5.990 | 6.058 | 5.957 | 6.024 | 2,657,165 | +0.04(+0.73%) |
May 13, 2015 | 5.937 | 6.019 | 5.937 | 5.981 | 3,014,590 | +0.13(+2.31%) |
May 12, 2015 | 5.913 | 5.942 | 5.826 | 5.846 | 2,572,812 | +0.01(+0.25%) |
May 11, 2015 | 5.957 | 5.961 | 5.807 | 5.831 | 4,454,223 | -0.12(-2.02%) |
May 08, 2015 | 5.773 | 5.976 | 5.769 | 5.952 | 2,401,667 | +0.13(+2.15%) |
May 07, 2015 | 5.875 | 5.875 | 5.764 | 5.826 | 4,836,691 | -0.07(-1.23%) |
May 06, 2015 | 5.894 | 5.937 | 5.846 | 5.899 | 3,928,178 | +0.09(+1.49%) |
May 05, 2015 | 5.879 | 5.971 | 5.793 | 5.812 | 3,116,004 | +0.09(+1.60%) |
May 04, 2015 | 5.769 | 5.793 | 5.696 | 5.720 | 1,715,420 | -0.05(-0.84%) |