Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.119 | 4.119 | 3.850 | 3.897 | 366,249 | -0.20(-4.85%) |
Jul 30, 2015 | 4.119 | 4.265 | 4.063 | 4.095 | 226,882 | +0.00(+0.00%) |
Jul 29, 2015 | 3.932 | 4.177 | 3.932 | 4.095 | 201,541 | +0.09(+2.36%) |
Jul 28, 2015 | 3.862 | 4.035 | 3.833 | 4.001 | 176,990 | +0.17(+4.55%) |
Jul 27, 2015 | 3.827 | 3.971 | 3.751 | 3.827 | 276,801 | -0.04(-1.05%) |
Jul 24, 2015 | 3.972 | 3.972 | 3.862 | 3.867 | 202,182 | -0.15(-3.75%) |
Jul 23, 2015 | 4.018 | 4.053 | 3.914 | 4.018 | 381,071 | -0.01(-0.29%) |
Jul 22, 2015 | 4.296 | 4.320 | 4.018 | 4.030 | 346,061 | -0.23(-5.44%) |
Jul 21, 2015 | 4.175 | 4.372 | 4.146 | 4.262 | 204,602 | +0.06(+1.38%) |
Jul 20, 2015 | 4.256 | 4.256 | 4.006 | 4.204 | 429,668 | -0.09(-2.16%) |
Jul 17, 2015 | 4.354 | 4.389 | 4.215 | 4.296 | 333,716 | -0.05(-1.20%) |
Jul 16, 2015 | 4.534 | 4.534 | 4.349 | 4.349 | 205,137 | -0.15(-3.35%) |
Jul 15, 2015 | 4.418 | 4.517 | 4.354 | 4.499 | 307,245 | +0.03(+0.65%) |
Jul 14, 2015 | 4.447 | 4.517 | 4.349 | 4.470 | 238,585 | +0.06(+1.31%) |
Jul 13, 2015 | 4.523 | 4.534 | 4.395 | 4.412 | 203,458 | -0.06(-1.42%) |
Jul 10, 2015 | 4.459 | 4.494 | 4.424 | 4.476 | 263,412 | +0.02(+0.52%) |
Jul 09, 2015 | 4.586 | 4.610 | 4.412 | 4.453 | 264,623 | -0.11(-2.41%) |
Jul 08, 2015 | 4.453 | 4.575 | 4.453 | 4.563 | 111,320 | +0.02(+0.51%) |
Jul 07, 2015 | 4.401 | 4.569 | 4.380 | 4.540 | 170,403 | +0.13(+2.89%) |
Jul 06, 2015 | 4.581 | 4.581 | 4.407 | 4.412 | 199,404 | -0.19(-4.16%) |
Jul 02, 2015 | 4.592 | 4.604 | 4.604 | 4.604 | 89,339 | +0.01(+0.13%) |
Jul 01, 2015 | 4.685 | 4.712 | 4.586 | 4.598 | 141,492 | -0.08(-1.61%) |
Jun 30, 2015 | 4.685 | 4.725 | 4.667 | 4.673 | 132,482 | -0.01(-0.25%) |
Jun 29, 2015 | 4.650 | 4.743 | 4.627 | 4.685 | 150,202 | -0.06(-1.34%) |
Jun 26, 2015 | 4.731 | 4.778 | 4.667 | 4.749 | 115,414 | -0.01(-0.29%) |
Jun 25, 2015 | 4.768 | 4.814 | 4.739 | 4.762 | 115,250 | -0.02(-0.36%) |
Jun 24, 2015 | 4.860 | 4.927 | 4.774 | 4.780 | 60,072 | -0.10(-2.13%) |
Jun 23, 2015 | 4.653 | 4.912 | 4.624 | 4.884 | 313,298 | +0.18(+3.80%) |
Jun 22, 2015 | 4.728 | 4.774 | 4.618 | 4.705 | 162,056 | -0.01(-0.24%) |
Jun 19, 2015 | 4.699 | 4.780 | 4.699 | 4.716 | 171,397 | -0.02(-0.37%) |
Jun 18, 2015 | 4.785 | 4.794 | 4.733 | 4.733 | 143,033 | -0.03(-0.61%) |
Jun 17, 2015 | 4.791 | 4.987 | 4.762 | 4.762 | 132,353 | -0.01(-0.24%) |
Jun 16, 2015 | 4.768 | 4.797 | 4.745 | 4.774 | 128,528 | +0.01(+0.24%) |
Jun 15, 2015 | 4.762 | 4.860 | 4.733 | 4.762 | 125,500 | -0.03(-0.72%) |
Jun 12, 2015 | 4.803 | 4.820 | 4.710 | 4.797 | 148,081 | +0.01(+0.24%) |
Jun 11, 2015 | 4.774 | 4.820 | 4.762 | 4.785 | 127,113 | +0.00(+0.00%) |
Jun 10, 2015 | 4.843 | 4.935 | 4.768 | 4.785 | 82,260 | -0.03(-0.60%) |
Jun 09, 2015 | 4.733 | 4.987 | 4.589 | 4.814 | 320,199 | +0.08(+1.58%) |
Jun 08, 2015 | 4.745 | 4.781 | 4.664 | 4.739 | 87,497 | -0.02(-0.48%) |
Jun 05, 2015 | 4.693 | 4.837 | 4.693 | 4.762 | 95,253 | +0.02(+0.36%) |
Jun 04, 2015 | 4.751 | 4.768 | 4.676 | 4.745 | 149,803 | -0.03(-0.60%) |
Jun 03, 2015 | 4.918 | 4.918 | 4.762 | 4.774 | 150,508 | -0.16(-3.27%) |
Jun 02, 2015 | 4.797 | 4.999 | 4.797 | 4.935 | 189,698 | +0.11(+2.27%) |
Jun 01, 2015 | 4.820 | 4.843 | 4.739 | 4.826 | 341,868 | +0.04(+0.84%) |
May 29, 2015 | 4.791 | 4.849 | 4.751 | 4.785 | 214,430 | -0.02(-0.36%) |
May 28, 2015 | 4.826 | 4.876 | 4.733 | 4.803 | 189,412 | -0.02(-0.36%) |
May 27, 2015 | 4.976 | 5.022 | 4.808 | 4.820 | 202,122 | -0.14(-2.73%) |
May 26, 2015 | 4.955 | 5.042 | 4.903 | 4.955 | 130,247 | +0.01(+0.23%) |
May 22, 2015 | 4.944 | 4.944 | 4.944 | 4.944 | 123,221 | -0.01(-0.12%) |
May 21, 2015 | 4.938 | 5.042 | 4.921 | 4.950 | 148,414 | +0.04(+0.82%) |
May 20, 2015 | 4.967 | 4.996 | 4.904 | 4.909 | 200,568 | -0.06(-1.16%) |
May 19, 2015 | 5.140 | 5.174 | 4.926 | 4.967 | 422,303 | -0.20(-3.79%) |
May 18, 2015 | 5.243 | 5.243 | 5.134 | 5.163 | 155,505 | -0.11(-2.08%) |
May 15, 2015 | 5.226 | 5.359 | 5.120 | 5.272 | 147,819 | +0.00(+0.00%) |
May 14, 2015 | 5.434 | 5.434 | 5.254 | 5.272 | 130,495 | -0.10(-1.82%) |
May 13, 2015 | 5.353 | 5.376 | 5.203 | 5.370 | 171,743 | +0.09(+1.64%) |
May 12, 2015 | 4.984 | 5.307 | 4.984 | 5.284 | 170,683 | +0.24(+4.80%) |
May 11, 2015 | 5.255 | 5.272 | 5.024 | 5.042 | 137,274 | -0.22(-4.16%) |
May 08, 2015 | 5.359 | 5.445 | 5.220 | 5.261 | 144,159 | -0.08(-1.51%) |
May 07, 2015 | 5.520 | 5.520 | 5.249 | 5.341 | 141,781 | -0.17(-3.13%) |
May 06, 2015 | 5.439 | 5.549 | 5.416 | 5.514 | 184,527 | +0.09(+1.59%) |
May 05, 2015 | 5.382 | 5.503 | 5.318 | 5.428 | 223,305 | +0.09(+1.62%) |
May 04, 2015 | 5.439 | 5.474 | 5.251 | 5.341 | 194,537 | -0.11(-2.01%) |