Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.930 | 3.980 | 3.830 | 3.920 | 93,580 | -0.01(-0.25%) |
Jul 30, 2015 | 3.940 | 3.990 | 3.860 | 3.930 | 19,533 | -0.02(-0.51%) |
Jul 29, 2015 | 3.790 | 4.000 | 3.450 | 3.950 | 57,521 | +0.14(+3.67%) |
Jul 28, 2015 | 3.340 | 3.820 | 3.220 | 3.810 | 78,225 | +0.27(+7.63%) |
Jul 27, 2015 | 3.910 | 3.910 | 3.430 | 3.540 | 205,428 | -0.32(-8.29%) |
Jul 24, 2015 | 4.060 | 4.223 | 3.720 | 3.860 | 180,373 | -0.20(-4.93%) |
Jul 23, 2015 | 4.410 | 4.410 | 4.060 | 4.060 | 91,806 | -0.31(-7.09%) |
Jul 22, 2015 | 4.210 | 4.450 | 4.040 | 4.370 | 141,810 | +0.12(+2.82%) |
Jul 21, 2015 | 4.340 | 4.370 | 4.080 | 4.250 | 65,787 | -0.17(-3.85%) |
Jul 20, 2015 | 4.520 | 4.590 | 4.200 | 4.420 | 69,860 | -0.02(-0.45%) |
Jul 17, 2015 | 4.680 | 4.680 | 4.180 | 4.440 | 274,427 | -0.21(-4.52%) |
Jul 16, 2015 | 4.690 | 4.750 | 4.440 | 4.650 | 88,037 | -0.06(-1.27%) |
Jul 15, 2015 | 4.870 | 4.870 | 4.660 | 4.710 | 82,748 | -0.08(-1.67%) |
Jul 14, 2015 | 5.000 | 5.180 | 4.750 | 4.790 | 77,457 | -0.20(-4.01%) |
Jul 13, 2015 | 5.000 | 5.114 | 4.810 | 4.990 | 45,414 | +0.04(+0.81%) |
Jul 10, 2015 | 5.000 | 5.000 | 4.760 | 4.950 | 66,406 | +0.05(+1.02%) |
Jul 09, 2015 | 5.000 | 5.050 | 4.830 | 4.900 | 49,125 | -0.04(-0.81%) |
Jul 08, 2015 | 5.110 | 5.110 | 4.820 | 4.940 | 69,792 | -0.14(-2.76%) |
Jul 07, 2015 | 4.910 | 5.300 | 4.796 | 5.080 | 372,499 | +0.16(+3.25%) |
Jul 06, 2015 | 5.090 | 5.090 | 4.840 | 4.920 | 35,489 | -0.23(-4.47%) |
Jul 02, 2015 | 5.190 | 5.150 | 5.150 | 5.150 | 37,000 | -0.07(-1.34%) |
Jul 01, 2015 | 5.480 | 5.500 | 5.160 | 5.220 | 39,891 | -0.19(-3.51%) |
Jun 30, 2015 | 5.340 | 5.460 | 5.290 | 5.410 | 15,151 | +0.05(+0.93%) |
Jun 29, 2015 | 5.570 | 5.570 | 5.320 | 5.360 | 43,262 | -0.29(-5.13%) |
Jun 26, 2015 | 5.470 | 5.650 | 5.440 | 5.650 | 16,740 | +0.21(+3.86%) |
Jun 25, 2015 | 5.430 | 5.470 | 5.320 | 5.440 | 72,112 | +0.00(+0.00%) |
Jun 24, 2015 | 5.510 | 5.550 | 5.410 | 5.440 | 22,845 | -0.16(-2.86%) |
Jun 23, 2015 | 5.610 | 5.660 | 5.550 | 5.600 | 21,980 | +0.00(+0.00%) |
Jun 22, 2015 | 5.420 | 5.630 | 5.380 | 5.600 | 71,307 | +0.28(+5.26%) |
Jun 19, 2015 | 5.400 | 5.400 | 5.270 | 5.320 | 36,291 | -0.04(-0.75%) |
Jun 18, 2015 | 5.410 | 5.420 | 5.310 | 5.360 | 27,636 | -0.09(-1.65%) |
Jun 17, 2015 | 5.420 | 5.460 | 5.350 | 5.450 | 36,953 | +0.04(+0.74%) |
Jun 16, 2015 | 5.380 | 5.460 | 5.310 | 5.410 | 20,672 | +0.01(+0.19%) |
Jun 15, 2015 | 5.400 | 5.490 | 5.300 | 5.400 | 49,341 | -0.02(-0.37%) |
Jun 12, 2015 | 5.375 | 5.520 | 5.350 | 5.420 | 16,239 | +0.04(+0.74%) |
Jun 11, 2015 | 5.520 | 5.520 | 5.300 | 5.380 | 21,675 | -0.07(-1.28%) |
Jun 10, 2015 | 5.680 | 5.760 | 5.410 | 5.450 | 32,644 | -0.25(-4.39%) |
Jun 09, 2015 | 5.550 | 5.790 | 5.401 | 5.700 | 50,507 | +0.12(+2.15%) |
Jun 08, 2015 | 5.460 | 5.580 | 5.398 | 5.580 | 20,784 | +0.17(+3.14%) |
Jun 05, 2015 | 5.330 | 5.470 | 5.300 | 5.410 | 39,347 | +0.03(+0.56%) |
Jun 04, 2015 | 5.590 | 5.600 | 5.360 | 5.380 | 25,353 | -0.14(-2.54%) |
Jun 03, 2015 | 5.430 | 5.560 | 5.430 | 5.520 | 19,832 | -0.01(-0.18%) |
Jun 02, 2015 | 5.430 | 5.630 | 5.291 | 5.530 | 93,387 | +0.10(+1.84%) |
Jun 01, 2015 | 5.260 | 5.460 | 5.050 | 5.430 | 83,002 | +0.20(+3.82%) |
May 29, 2015 | 5.230 | 5.260 | 5.182 | 5.230 | 55,714 | -0.03(-0.48%) |
May 28, 2015 | 5.310 | 5.310 | 5.200 | 5.255 | 17,779 | -0.03(-0.66%) |
May 27, 2015 | 5.400 | 5.400 | 5.180 | 5.290 | 46,286 | -0.06(-1.12%) |
May 26, 2015 | 5.470 | 5.470 | 5.290 | 5.350 | 40,897 | -0.18(-3.25%) |
May 22, 2015 | 5.350 | 5.530 | 5.530 | 5.530 | 65,200 | +0.24(+4.54%) |
May 21, 2015 | 5.120 | 5.350 | 5.110 | 5.290 | 63,693 | +0.14(+2.72%) |
May 20, 2015 | 5.270 | 5.270 | 4.890 | 5.150 | 66,398 | -0.08(-1.53%) |
May 19, 2015 | 5.310 | 5.410 | 5.080 | 5.230 | 45,700 | -0.22(-4.04%) |
May 18, 2015 | 5.570 | 5.850 | 5.360 | 5.450 | 90,047 | -0.32(-5.55%) |
May 15, 2015 | 5.800 | 6.295 | 5.720 | 5.770 | 210,688 | +0.07(+1.23%) |
May 14, 2015 | 5.680 | 5.780 | 5.500 | 5.700 | 76,212 | +0.06(+1.06%) |
May 13, 2015 | 5.340 | 5.854 | 5.340 | 5.640 | 224,277 | +0.56(+11.02%) |
May 12, 2015 | 4.750 | 5.216 | 4.640 | 5.080 | 90,483 | +0.34(+7.17%) |
May 11, 2015 | 4.980 | 4.980 | 4.740 | 4.740 | 37,729 | -0.21(-4.24%) |
May 08, 2015 | 4.920 | 5.000 | 4.850 | 4.950 | 62,455 | +0.05(+1.02%) |
May 07, 2015 | 4.890 | 5.000 | 4.700 | 4.900 | 55,204 | -0.06(-1.21%) |
May 06, 2015 | 5.000 | 5.000 | 4.630 | 4.960 | 76,954 | -0.01(-0.20%) |
May 05, 2015 | 4.920 | 5.000 | 4.830 | 4.970 | 66,424 | -0.01(-0.20%) |
May 04, 2015 | 5.070 | 5.110 | 4.940 | 4.980 | 36,649 | -0.09(-1.78%) |