Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.400 | 3.800 | 3.330 | 3.460 | 70,693 | +0.02(+0.58%) |
Jul 30, 2015 | 3.500 | 3.900 | 3.310 | 3.440 | 44,556 | -0.09(-2.55%) |
Jul 29, 2015 | 3.680 | 3.680 | 3.460 | 3.530 | 14,215 | -0.14(-3.81%) |
Jul 28, 2015 | 3.690 | 3.760 | 3.605 | 3.670 | 9,134 | +0.12(+3.38%) |
Jul 27, 2015 | 3.950 | 3.970 | 3.330 | 3.550 | 38,132 | -0.41(-10.35%) |
Jul 24, 2015 | 4.020 | 4.190 | 3.960 | 3.960 | 22,024 | -0.22(-5.26%) |
Jul 23, 2015 | 4.330 | 4.330 | 4.150 | 4.180 | 18,620 | +0.05(+1.21%) |
Jul 22, 2015 | 4.100 | 4.300 | 4.030 | 4.130 | 21,095 | +0.03(+0.73%) |
Jul 21, 2015 | 4.440 | 4.440 | 4.050 | 4.100 | 154,938 | -0.26(-5.96%) |
Jul 20, 2015 | 4.330 | 4.460 | 4.330 | 4.360 | 37,761 | +0.03(+0.69%) |
Jul 17, 2015 | 4.340 | 4.400 | 4.160 | 4.330 | 44,135 | -0.08(-1.81%) |
Jul 16, 2015 | 4.350 | 4.490 | 4.100 | 4.410 | 32,399 | +0.25(+6.14%) |
Jul 15, 2015 | 4.380 | 4.650 | 4.110 | 4.155 | 17,318 | -0.21(-4.79%) |
Jul 14, 2015 | 4.300 | 4.810 | 4.300 | 4.364 | 6,745 | -0.08(-1.71%) |
Jul 13, 2015 | 4.930 | 4.990 | 4.340 | 4.440 | 174,791 | -0.21(-4.52%) |
Jul 10, 2015 | 4.550 | 4.950 | 4.510 | 4.650 | 18,863 | +0.08(+1.75%) |
Jul 09, 2015 | 4.680 | 5.000 | 4.400 | 4.570 | 86,844 | +0.15(+3.39%) |
Jul 08, 2015 | 4.690 | 4.850 | 4.410 | 4.420 | 17,581 | -0.48(-9.80%) |
Jul 07, 2015 | 5.000 | 5.100 | 4.450 | 4.900 | 65,122 | -0.18(-3.54%) |
Jul 06, 2015 | 5.370 | 5.890 | 5.050 | 5.080 | 27,934 | -0.33(-6.10%) |
Jul 02, 2015 | 5.690 | 5.410 | 5.410 | 5.410 | 16,500 | -0.32(-5.54%) |
Jul 01, 2015 | 5.820 | 5.850 | 5.630 | 5.727 | 18,883 | -0.06(-1.09%) |
Jun 30, 2015 | 5.900 | 5.980 | 5.790 | 5.790 | 27,555 | -0.18(-3.02%) |
Jun 29, 2015 | 6.050 | 6.312 | 5.342 | 5.970 | 91,969 | -0.08(-1.32%) |
Jun 26, 2015 | 6.150 | 6.310 | 6.010 | 6.050 | 27,644 | -0.12(-1.94%) |
Jun 25, 2015 | 5.150 | 7.350 | 5.070 | 6.170 | 326,121 | +1.00(+19.34%) |
Jun 24, 2015 | 5.250 | 5.295 | 5.150 | 5.170 | 7,164 | -0.19(-3.54%) |
Jun 23, 2015 | 5.290 | 5.430 | 5.050 | 5.360 | 14,643 | -0.02(-0.37%) |
Jun 22, 2015 | 5.790 | 5.790 | 5.150 | 5.380 | 47,824 | -0.41(-7.08%) |
Jun 19, 2015 | 5.890 | 5.890 | 5.600 | 5.790 | 22,883 | -0.05(-0.86%) |
Jun 18, 2015 | 5.800 | 5.920 | 5.600 | 5.840 | 24,888 | +0.05(+0.86%) |
Jun 17, 2015 | 5.920 | 5.920 | 5.520 | 5.790 | 37,350 | -0.09(-1.53%) |
Jun 16, 2015 | 5.700 | 5.880 | 5.650 | 5.880 | 31,544 | +0.28(+5.00%) |
Jun 15, 2015 | 5.380 | 5.870 | 5.350 | 5.600 | 94,573 | +0.27(+5.07%) |
Jun 12, 2015 | 5.265 | 5.440 | 5.250 | 5.330 | 28,137 | +0.03(+0.57%) |
Jun 11, 2015 | 5.150 | 5.480 | 5.150 | 5.300 | 61,618 | +0.21(+4.23%) |
Jun 10, 2015 | 4.950 | 5.100 | 4.950 | 5.085 | 41,496 | +0.16(+3.14%) |
Jun 09, 2015 | 4.900 | 5.040 | 4.900 | 4.930 | 5,072 | -0.03(-0.60%) |
Jun 08, 2015 | 5.000 | 5.090 | 4.950 | 4.960 | 16,059 | +0.10(+2.06%) |
Jun 05, 2015 | 4.900 | 4.900 | 4.830 | 4.860 | 3,826 | +0.08(+1.67%) |
Jun 04, 2015 | 4.930 | 5.000 | 4.780 | 4.780 | 12,631 | -0.13(-2.65%) |
Jun 03, 2015 | 4.890 | 5.030 | 4.890 | 4.910 | 11,389 | -0.04(-0.81%) |
Jun 02, 2015 | 4.910 | 5.030 | 4.860 | 4.950 | 28,891 | +0.10(+2.06%) |
Jun 01, 2015 | 5.000 | 5.100 | 4.740 | 4.850 | 38,142 | -0.06(-1.22%) |
May 29, 2015 | 4.970 | 5.000 | 4.900 | 4.910 | 11,248 | -0.08(-1.60%) |
May 28, 2015 | 4.724 | 4.990 | 4.700 | 4.990 | 7,769 | +0.24(+5.05%) |
May 27, 2015 | 5.100 | 5.200 | 4.740 | 4.750 | 34,369 | -0.35(-6.90%) |
May 26, 2015 | 5.240 | 5.600 | 5.050 | 5.102 | 44,756 | -0.10(-1.88%) |
May 22, 2015 | 4.750 | 5.200 | 5.200 | 5.200 | 50,300 | +0.45(+9.47%) |
May 21, 2015 | 4.550 | 4.780 | 4.500 | 4.750 | 43,050 | +0.24(+5.34%) |
May 20, 2015 | 4.600 | 4.600 | 4.500 | 4.509 | 32,730 | -0.08(-1.77%) |
May 19, 2015 | 4.730 | 4.740 | 4.590 | 4.590 | 2,613 | -0.16(-3.37%) |
May 18, 2015 | 4.354 | 4.750 | 4.354 | 4.750 | 1,906 | +0.00(+0.00%) |
May 15, 2015 | 4.710 | 4.750 | 4.600 | 4.750 | 13,342 | -0.05(-1.04%) |
May 14, 2015 | 4.512 | 4.800 | 4.512 | 4.800 | 701 | +0.14(+3.00%) |
May 13, 2015 | 4.740 | 4.740 | 4.500 | 4.660 | 53,240 | -0.08(-1.69%) |
May 12, 2015 | 4.800 | 4.800 | 4.736 | 4.740 | 6,380 | -0.06(-1.25%) |
May 11, 2015 | 4.780 | 4.800 | 4.720 | 4.800 | 4,576 | +0.08(+1.69%) |
May 08, 2015 | 4.540 | 4.800 | 4.530 | 4.720 | 6,501 | +0.28(+6.30%) |
May 07, 2015 | 4.600 | 4.650 | 4.430 | 4.440 | 2,554 | -0.13(-2.84%) |
May 06, 2015 | 4.500 | 4.750 | 4.500 | 4.570 | 13,004 | +0.08(+1.78%) |
May 05, 2015 | 4.420 | 4.490 | 4.410 | 4.490 | 8,508 | +0.07(+1.58%) |
May 04, 2015 | 4.420 | 4.480 | 4.410 | 4.420 | 8,387 | +0.00(+0.00%) |