Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.746 | 4.746 | 4.683 | 4.716 | 172,538 | -0.02(-0.39%) |
Jul 30, 2015 | 4.804 | 4.878 | 4.676 | 4.735 | 314,235 | +0.04(+0.78%) |
Jul 29, 2015 | 4.628 | 4.702 | 4.617 | 4.698 | 97,716 | +0.06(+1.34%) |
Jul 28, 2015 | 4.621 | 4.654 | 4.570 | 4.636 | 163,668 | +0.07(+1.53%) |
Jul 27, 2015 | 4.658 | 4.658 | 4.540 | 4.566 | 202,154 | -0.07(-1.43%) |
Jul 24, 2015 | 4.753 | 4.753 | 4.599 | 4.632 | 251,943 | -0.11(-2.32%) |
Jul 23, 2015 | 4.802 | 4.802 | 4.702 | 4.742 | 267,711 | -0.06(-1.30%) |
Jul 22, 2015 | 4.878 | 4.878 | 4.764 | 4.804 | 207,959 | -0.04(-0.76%) |
Jul 21, 2015 | 4.911 | 4.917 | 4.804 | 4.841 | 109,070 | -0.04(-0.90%) |
Jul 20, 2015 | 4.944 | 4.944 | 4.881 | 4.885 | 100,129 | -0.04(-0.75%) |
Jul 17, 2015 | 4.907 | 5.014 | 4.907 | 4.922 | 306,012 | -0.01(-0.22%) |
Jul 16, 2015 | 4.878 | 4.988 | 4.878 | 4.933 | 197,489 | +0.04(+0.75%) |
Jul 15, 2015 | 4.936 | 4.936 | 4.864 | 4.896 | 138,398 | -0.02(-0.45%) |
Jul 14, 2015 | 4.907 | 4.944 | 4.878 | 4.918 | 192,281 | +0.03(+0.68%) |
Jul 13, 2015 | 4.892 | 4.926 | 4.872 | 4.885 | 152,325 | +0.03(+0.60%) |
Jul 10, 2015 | 4.856 | 4.926 | 4.841 | 4.856 | 270,623 | -0.02(-0.45%) |
Jul 09, 2015 | 4.900 | 4.940 | 4.867 | 4.878 | 180,205 | -0.05(-1.04%) |
Jul 08, 2015 | 4.940 | 4.940 | 4.878 | 4.929 | 142,828 | -0.01(-0.22%) |
Jul 07, 2015 | 4.922 | 4.944 | 4.823 | 4.940 | 201,977 | +0.01(+0.15%) |
Jul 06, 2015 | 4.896 | 4.944 | 4.896 | 4.933 | 113,116 | +0.05(+0.98%) |
Jul 02, 2015 | 4.892 | 4.885 | 4.885 | 4.885 | 273,208 | -0.03(-0.60%) |
Jul 01, 2015 | 4.977 | 4.984 | 4.859 | 4.915 | 342,919 | -0.03(-0.59%) |
Jun 30, 2015 | 4.870 | 5.065 | 4.870 | 4.944 | 664,301 | +0.07(+1.43%) |
Jun 29, 2015 | 4.870 | 4.909 | 4.837 | 4.874 | 570,974 | +0.00(+0.00%) |
Jun 26, 2015 | 4.848 | 4.944 | 4.826 | 4.874 | 567,203 | -0.01(-0.15%) |
Jun 25, 2015 | 4.896 | 4.896 | 4.771 | 4.881 | 608,196 | +0.03(+0.53%) |
Jun 24, 2015 | 4.984 | 4.988 | 4.830 | 4.856 | 545,442 | -0.10(-2.07%) |
Jun 23, 2015 | 4.966 | 4.995 | 4.951 | 4.959 | 208,731 | -0.01(-0.15%) |
Jun 22, 2015 | 5.039 | 5.058 | 4.966 | 4.966 | 356,454 | -0.09(-1.74%) |
Jun 19, 2015 | 5.039 | 5.058 | 5.025 | 5.054 | 315,116 | +0.04(+0.73%) |
Jun 18, 2015 | 5.028 | 5.058 | 5.006 | 5.017 | 302,715 | +0.02(+0.44%) |
Jun 17, 2015 | 5.028 | 5.080 | 4.981 | 4.995 | 267,915 | +0.01(+0.15%) |
Jun 16, 2015 | 5.102 | 5.135 | 4.981 | 4.988 | 281,038 | -0.07(-1.31%) |
Jun 15, 2015 | 5.076 | 5.103 | 5.047 | 5.054 | 250,795 | -0.01(-0.15%) |
Jun 12, 2015 | 5.050 | 5.076 | 5.032 | 5.061 | 114,916 | +0.00(+0.07%) |
Jun 11, 2015 | 5.010 | 5.072 | 5.010 | 5.058 | 155,922 | +0.02(+0.36%) |
Jun 10, 2015 | 4.981 | 5.054 | 4.966 | 5.039 | 258,031 | +0.00(+0.07%) |
Jun 09, 2015 | 5.039 | 5.072 | 5.025 | 5.036 | 135,188 | -0.03(-0.65%) |
Jun 08, 2015 | 5.105 | 5.124 | 5.058 | 5.069 | 298,213 | -0.02(-0.43%) |
Jun 05, 2015 | 5.135 | 5.135 | 5.091 | 5.091 | 70,671 | +0.00(+0.07%) |
Jun 04, 2015 | 5.190 | 5.190 | 5.076 | 5.087 | 134,798 | -0.07(-1.28%) |
Jun 03, 2015 | 5.153 | 5.223 | 5.116 | 5.153 | 388,135 | +0.02(+0.36%) |
Jun 02, 2015 | 4.970 | 5.149 | 4.936 | 5.135 | 414,390 | +0.15(+3.02%) |
Jun 01, 2015 | 5.017 | 5.050 | 4.947 | 4.984 | 182,272 | -0.00(-0.07%) |
May 29, 2015 | 4.977 | 5.047 | 4.918 | 4.988 | 155,570 | +0.00(+0.00%) |
May 28, 2015 | 5.003 | 5.080 | 4.973 | 4.988 | 272,032 | -0.07(-1.31%) |
May 27, 2015 | 5.050 | 5.087 | 5.036 | 5.054 | 223,891 | -0.12(-2.27%) |
May 26, 2015 | 5.113 | 5.171 | 4.990 | 5.171 | 243,536 | +0.02(+0.43%) |
May 22, 2015 | 5.175 | 5.149 | 5.149 | 5.149 | 105,793 | +0.00(+0.00%) |
May 21, 2015 | 5.171 | 5.193 | 5.127 | 5.149 | 127,385 | +0.01(+0.14%) |
May 20, 2015 | 5.146 | 5.241 | 5.131 | 5.142 | 147,805 | -0.03(-0.50%) |
May 19, 2015 | 5.193 | 5.208 | 5.135 | 5.168 | 75,358 | -0.03(-0.49%) |
May 18, 2015 | 5.237 | 5.245 | 5.142 | 5.193 | 156,088 | -0.01(-0.18%) |
May 15, 2015 | 5.149 | 5.230 | 5.054 | 5.202 | 198,468 | +0.05(+1.03%) |
May 14, 2015 | 5.116 | 5.149 | 5.083 | 5.149 | 120,582 | +0.03(+0.50%) |
May 13, 2015 | 5.039 | 5.146 | 4.960 | 5.124 | 182,163 | +0.07(+1.38%) |
May 12, 2015 | 5.135 | 5.135 | 4.995 | 5.054 | 242,020 | -0.03(-0.58%) |
May 11, 2015 | 4.933 | 5.138 | 4.933 | 5.083 | 478,733 | +0.12(+2.51%) |
May 08, 2015 | 4.988 | 5.021 | 4.900 | 4.959 | 317,665 | -0.01(-0.22%) |
May 07, 2015 | 5.043 | 5.105 | 4.452 | 4.970 | 1,475,702 | -0.03(-0.59%) |
May 06, 2015 | 5.116 | 5.116 | 4.981 | 4.999 | 218,023 | -0.10(-2.01%) |
May 05, 2015 | 5.072 | 5.149 | 5.061 | 5.102 | 129,490 | +0.02(+0.43%) |
May 04, 2015 | 5.160 | 5.168 | 4.988 | 5.080 | 533,587 | -0.08(-1.63%) |