Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.364 | 4.376 | 4.312 | 4.339 | 3,877 | -0.03(-0.74%) |
Jul 30, 2015 | 4.360 | 4.371 | 4.360 | 4.371 | 5,360 | +0.01(+0.25%) |
Jul 29, 2015 | 4.328 | 4.366 | 4.312 | 4.360 | 28,638 | +0.02(+0.37%) |
Jul 28, 2015 | 4.331 | 4.355 | 4.331 | 4.344 | 9,887 | +0.00(+0.00%) |
Jul 27, 2015 | 4.366 | 4.366 | 4.339 | 4.344 | 20,322 | -0.01(-0.19%) |
Jul 24, 2015 | 4.360 | 4.366 | 4.339 | 4.352 | 11,347 | +0.01(+0.19%) |
Jul 23, 2015 | 4.393 | 4.393 | 4.339 | 4.344 | 23,745 | -0.02(-0.37%) |
Jul 22, 2015 | 4.364 | 4.371 | 4.323 | 4.360 | 4,182 | -0.01(-0.12%) |
Jul 21, 2015 | 4.363 | 4.366 | 4.339 | 4.366 | 13,872 | -0.01(-0.12%) |
Jul 20, 2015 | 4.323 | 4.371 | 4.323 | 4.371 | 7,542 | +0.01(+0.12%) |
Jul 17, 2015 | 4.339 | 4.366 | 4.323 | 4.366 | 5,133 | +0.01(+0.12%) |
Jul 16, 2015 | 4.366 | 4.366 | 4.301 | 4.360 | 4,020 | +0.00(+0.00%) |
Jul 15, 2015 | 4.285 | 4.360 | 4.285 | 4.360 | 12,191 | +0.04(+1.00%) |
Jul 14, 2015 | 4.333 | 4.353 | 4.306 | 4.317 | 68,529 | -0.03(-0.74%) |
Jul 13, 2015 | 4.306 | 4.358 | 4.306 | 4.349 | 12,035 | +0.01(+0.25%) |
Jul 10, 2015 | 4.312 | 4.339 | 4.312 | 4.339 | 6,831 | +0.00(+0.00%) |
Jul 09, 2015 | 4.355 | 4.360 | 4.258 | 4.339 | 11,160 | +0.00(+0.06%) |
Jul 08, 2015 | 4.330 | 4.351 | 4.290 | 4.336 | 8,725 | -0.03(-0.68%) |
Jul 07, 2015 | 4.306 | 4.366 | 4.306 | 4.366 | 6,568 | +0.00(+0.00%) |
Jul 06, 2015 | 4.301 | 4.366 | 4.301 | 4.366 | 14,574 | +0.03(+0.62%) |
Jul 02, 2015 | 4.344 | 4.339 | 4.339 | 4.339 | 16,513 | +0.06(+1.39%) |
Jul 01, 2015 | 4.312 | 4.355 | 4.279 | 4.279 | 7,458 | -0.03(-0.75%) |
Jun 30, 2015 | 4.355 | 4.356 | 4.266 | 4.312 | 11,071 | -0.06(-1.36%) |
Jun 29, 2015 | 4.398 | 4.403 | 4.290 | 4.371 | 8,069 | +0.03(+0.75%) |
Jun 26, 2015 | 4.393 | 4.393 | 4.339 | 4.339 | 17,040 | -0.05(-1.23%) |
Jun 25, 2015 | 4.280 | 4.393 | 4.280 | 4.393 | 17,804 | +0.06(+1.49%) |
Jun 24, 2015 | 4.263 | 4.339 | 4.263 | 4.328 | 16,555 | -0.01(-0.18%) |
Jun 23, 2015 | 4.339 | 4.339 | 4.306 | 4.336 | 5,722 | -0.02(-0.56%) |
Jun 22, 2015 | 4.338 | 4.360 | 4.338 | 4.360 | 7,562 | +0.17(+4.12%) |
Jun 19, 2015 | 4.323 | 4.409 | 4.188 | 4.188 | 28,862 | -0.22(-5.01%) |
Jun 18, 2015 | 4.317 | 4.409 | 4.269 | 4.409 | 22,342 | +0.09(+2.00%) |
Jun 17, 2015 | 4.317 | 4.398 | 4.317 | 4.323 | 6,887 | -0.01(-0.31%) |
Jun 16, 2015 | 4.382 | 4.387 | 4.312 | 4.336 | 15,351 | -0.05(-1.05%) |
Jun 15, 2015 | 4.517 | 4.538 | 4.323 | 4.382 | 36,597 | -0.13(-2.98%) |
Jun 12, 2015 | 4.554 | 4.554 | 4.312 | 4.517 | 56,402 | +0.03(+0.60%) |
Jun 11, 2015 | 4.279 | 4.560 | 4.279 | 4.490 | 57,625 | +0.16(+3.74%) |
Jun 10, 2015 | 4.393 | 4.393 | 4.263 | 4.328 | 17,019 | +0.04(+0.88%) |
Jun 09, 2015 | 4.290 | 4.306 | 4.290 | 4.290 | 3,532 | -0.01(-0.12%) |
Jun 08, 2015 | 4.269 | 4.317 | 4.269 | 4.296 | 4,992 | +0.00(+0.01%) |
Jun 05, 2015 | 4.242 | 4.317 | 4.242 | 4.295 | 3,635 | +0.03(+0.61%) |
Jun 04, 2015 | 4.312 | 4.312 | 4.269 | 4.269 | 1,847 | +0.03(+0.63%) |
Jun 03, 2015 | 4.247 | 4.290 | 4.247 | 4.242 | 10,605 | -0.01(-0.18%) |
Jun 02, 2015 | 4.247 | 4.250 | 4.242 | 4.250 | 4,456 | -0.03(-0.70%) |
Jun 01, 2015 | 4.274 | 4.301 | 4.242 | 4.279 | 8,641 | +0.00(+0.02%) |
May 29, 2015 | 4.280 | 4.280 | 4.269 | 4.278 | 7,115 | +0.01(+0.23%) |
May 28, 2015 | 4.420 | 4.420 | 4.254 | 4.269 | 12,348 | +0.00(+0.00%) |
May 27, 2015 | 4.242 | 4.344 | 4.215 | 4.269 | 28,052 | +0.00(+0.00%) |
May 26, 2015 | 4.242 | 4.279 | 4.242 | 4.269 | 8,650 | -0.02(-0.37%) |
May 22, 2015 | 4.296 | 4.285 | 4.285 | 4.285 | 9,932 | +0.02(+0.38%) |
May 21, 2015 | 4.269 | 4.297 | 4.258 | 4.269 | 13,965 | -0.00(-0.06%) |
May 20, 2015 | 4.242 | 4.306 | 4.242 | 4.271 | 14,008 | +0.02(+0.57%) |
May 19, 2015 | 4.223 | 4.303 | 4.223 | 4.247 | 6,401 | -0.12(-2.81%) |
May 18, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 2,499 | +0.08(+1.87%) |
May 15, 2015 | 4.296 | 4.296 | 4.263 | 4.290 | 3,393 | -0.01(-0.12%) |
May 14, 2015 | 4.312 | 4.386 | 4.290 | 4.296 | 10,378 | +0.09(+2.16%) |
May 13, 2015 | 4.269 | 4.328 | 4.205 | 4.205 | 13,792 | -0.12(-2.72%) |
May 12, 2015 | 4.310 | 4.322 | 4.310 | 4.322 | 3,738 | +0.02(+0.42%) |
May 11, 2015 | 4.322 | 4.322 | 4.274 | 4.304 | 7,842 | -0.02(-0.42%) |
May 08, 2015 | 4.301 | 4.325 | 4.301 | 4.322 | 4,040 | +0.04(+0.88%) |
May 07, 2015 | 4.429 | 4.429 | 4.285 | 4.285 | 5,908 | -0.01(-0.19%) |
May 06, 2015 | 4.285 | 4.338 | 4.269 | 4.293 | 19,100 | -0.01(-0.19%) |
May 05, 2015 | 4.344 | 4.370 | 4.301 | 4.301 | 1,857 | -0.05(-1.22%) |
May 04, 2015 | 4.322 | 4.385 | 4.274 | 4.354 | 22,304 | +0.06(+1.49%) |