Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.566 | 4.591 | 4.525 | 4.525 | 12,974 | -0.05(-1.08%) |
Jul 30, 2015 | 4.582 | 4.591 | 4.541 | 4.574 | 10,266 | -0.01(-0.18%) |
Jul 29, 2015 | 4.615 | 4.615 | 4.574 | 4.582 | 20,574 | -0.01(-0.18%) |
Jul 28, 2015 | 4.632 | 4.632 | 4.591 | 4.591 | 4,391 | +0.01(+0.18%) |
Jul 27, 2015 | 4.607 | 4.607 | 4.541 | 4.582 | 10,027 | -0.04(-0.89%) |
Jul 24, 2015 | 4.599 | 4.648 | 4.591 | 4.623 | 6,426 | +0.02(+0.53%) |
Jul 23, 2015 | 4.640 | 4.656 | 4.599 | 4.599 | 2,271 | +0.01(+0.18%) |
Jul 22, 2015 | 4.640 | 4.640 | 4.591 | 4.591 | 1,110 | -0.07(-1.58%) |
Jul 21, 2015 | 4.705 | 4.705 | 4.656 | 4.664 | 34,108 | -0.01(-0.18%) |
Jul 20, 2015 | 4.714 | 4.714 | 4.656 | 4.673 | 26,379 | +0.02(+0.35%) |
Jul 17, 2015 | 4.689 | 4.689 | 4.656 | 4.656 | 3,075 | -0.03(-0.70%) |
Jul 16, 2015 | 4.648 | 4.690 | 4.632 | 4.689 | 570,125 | +0.07(+1.60%) |
Jul 15, 2015 | 4.656 | 4.677 | 4.615 | 4.615 | 5,123 | -0.03(-0.62%) |
Jul 14, 2015 | 4.632 | 4.673 | 4.623 | 4.644 | 44,461 | +0.05(+0.98%) |
Jul 13, 2015 | 4.640 | 4.714 | 4.599 | 4.599 | 65,391 | +0.12(+2.75%) |
Jul 10, 2015 | 4.427 | 4.509 | 4.427 | 4.476 | 29,132 | +0.09(+2.06%) |
Jul 09, 2015 | 4.427 | 4.550 | 4.386 | 4.386 | 36,594 | +0.01(+0.19%) |
Jul 08, 2015 | 4.500 | 4.500 | 4.377 | 4.377 | 10,131 | -0.09(-2.02%) |
Jul 07, 2015 | 4.451 | 4.484 | 4.394 | 4.468 | 18,076 | +0.03(+0.74%) |
Jul 06, 2015 | 4.476 | 4.509 | 4.435 | 4.435 | 6,716 | -0.07(-1.46%) |
Jul 02, 2015 | 4.533 | 4.500 | 4.500 | 4.500 | 14,638 | -0.05(-1.08%) |
Jul 01, 2015 | 4.582 | 4.595 | 4.550 | 4.550 | 3,215 | -0.03(-0.72%) |
Jun 30, 2015 | 4.640 | 4.648 | 4.517 | 4.582 | 11,653 | +0.11(+2.38%) |
Jun 29, 2015 | 4.484 | 4.509 | 4.459 | 4.476 | 12,821 | -0.02(-0.37%) |
Jun 26, 2015 | 4.517 | 4.550 | 4.468 | 4.492 | 10,260 | +0.00(+0.00%) |
Jun 25, 2015 | 4.599 | 4.599 | 4.484 | 4.492 | 10,355 | -0.02(-0.54%) |
Jun 24, 2015 | 4.566 | 4.615 | 4.517 | 4.517 | 6,842 | -0.04(-0.90%) |
Jun 23, 2015 | 4.566 | 4.591 | 4.525 | 4.558 | 11,541 | -0.03(-0.71%) |
Jun 22, 2015 | 4.607 | 4.673 | 4.508 | 4.591 | 210,602 | +0.00(+0.00%) |
Jun 19, 2015 | 4.558 | 4.591 | 4.558 | 4.591 | 10,181 | -0.03(-0.71%) |
Jun 18, 2015 | 4.623 | 4.623 | 4.591 | 4.623 | 4,792 | +0.04(+0.89%) |
Jun 17, 2015 | 4.500 | 4.591 | 4.500 | 4.582 | 35,735 | +0.19(+4.29%) |
Jun 16, 2015 | 4.377 | 4.451 | 4.377 | 4.394 | 13,577 | +0.11(+2.49%) |
Jun 15, 2015 | 4.304 | 4.361 | 4.287 | 4.287 | 13,273 | -0.02(-0.57%) |
Jun 12, 2015 | 4.386 | 4.386 | 4.304 | 4.312 | 14,531 | -0.07(-1.68%) |
Jun 11, 2015 | 4.509 | 4.509 | 4.328 | 4.386 | 99,114 | -0.18(-4.04%) |
Jun 10, 2015 | 4.591 | 4.673 | 4.558 | 4.570 | 42,975 | -0.12(-2.54%) |
Jun 09, 2015 | 4.599 | 4.714 | 4.599 | 4.689 | 50,407 | +0.04(+0.88%) |
Jun 08, 2015 | 4.681 | 4.714 | 4.648 | 4.648 | 9,613 | -0.06(-1.22%) |
Jun 05, 2015 | 4.673 | 4.763 | 4.673 | 4.705 | 8,330 | -0.05(-1.03%) |
Jun 04, 2015 | 4.738 | 4.795 | 4.705 | 4.755 | 19,208 | +0.00(+0.00%) |
Jun 03, 2015 | 4.755 | 4.795 | 4.738 | 4.755 | 16,192 | +0.11(+2.29%) |
Jun 02, 2015 | 4.648 | 4.714 | 4.623 | 4.648 | 32,164 | +0.05(+1.07%) |
Jun 01, 2015 | 4.673 | 4.689 | 4.599 | 4.599 | 29,658 | -0.07(-1.41%) |
May 29, 2015 | 4.673 | 4.707 | 4.623 | 4.664 | 34,796 | -0.09(-1.90%) |
May 28, 2015 | 4.714 | 4.755 | 4.681 | 4.755 | 22,799 | -0.07(-1.36%) |
May 27, 2015 | 4.804 | 4.820 | 4.755 | 4.820 | 27,265 | -0.01(-0.17%) |
May 26, 2015 | 4.877 | 4.878 | 4.812 | 4.828 | 68,896 | -0.09(-1.83%) |
May 22, 2015 | 4.918 | 4.918 | 4.918 | 4.918 | 170,175 | +0.02(+0.33%) |
May 21, 2015 | 4.927 | 4.976 | 4.886 | 4.902 | 8,794 | -0.02(-0.33%) |
May 20, 2015 | 4.877 | 4.969 | 4.877 | 4.918 | 38,218 | -0.14(-2.76%) |
May 19, 2015 | 5.156 | 5.164 | 5.009 | 5.058 | 51,688 | -0.02(-0.48%) |
May 18, 2015 | 5.082 | 5.132 | 5.074 | 5.082 | 23,052 | -0.02(-0.48%) |
May 15, 2015 | 5.099 | 5.123 | 5.091 | 5.107 | 5,455 | +0.00(+0.00%) |
May 14, 2015 | 5.078 | 5.123 | 5.078 | 5.107 | 1,710 | +0.02(+0.48%) |
May 13, 2015 | 5.074 | 5.132 | 5.074 | 5.082 | 18,400 | +0.05(+0.98%) |
May 12, 2015 | 5.000 | 5.033 | 4.951 | 5.033 | 15,598 | +0.02(+0.49%) |
May 11, 2015 | 5.033 | 5.058 | 5.033 | 5.009 | 6,331 | -0.05(-0.92%) |
May 08, 2015 | 5.132 | 5.132 | 5.055 | 5.055 | 2,543 | +0.01(+0.27%) |
May 07, 2015 | 5.041 | 5.091 | 5.033 | 5.041 | 4,791 | -0.06(-1.13%) |
May 06, 2015 | 5.173 | 5.173 | 5.082 | 5.099 | 23,212 | +0.01(+0.16%) |
May 05, 2015 | 5.197 | 5.222 | 5.091 | 5.091 | 27,263 | -0.11(-2.05%) |
May 04, 2015 | 5.173 | 5.214 | 5.148 | 5.197 | 55,080 | +0.20(+4.11%) |