Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.629 | 4.639 | 4.624 | 4.629 | 444,811 | +0.01(+0.11%) |
Jul 30, 2015 | 4.634 | 4.644 | 4.619 | 4.624 | 316,887 | -0.02(-0.43%) |
Jul 29, 2015 | 4.644 | 4.659 | 4.639 | 4.644 | 328,020 | -0.01(-0.11%) |
Jul 28, 2015 | 4.639 | 4.654 | 4.624 | 4.649 | 300,023 | -0.01(-0.11%) |
Jul 27, 2015 | 4.629 | 4.654 | 4.624 | 4.654 | 377,727 | +0.02(+0.33%) |
Jul 24, 2015 | 4.649 | 4.649 | 4.619 | 4.639 | 340,132 | -0.01(-0.22%) |
Jul 23, 2015 | 4.639 | 4.649 | 4.619 | 4.649 | 281,536 | +0.02(+0.33%) |
Jul 22, 2015 | 4.654 | 4.659 | 4.624 | 4.634 | 399,324 | -0.02(-0.43%) |
Jul 21, 2015 | 4.639 | 4.654 | 4.634 | 4.654 | 503,160 | +0.02(+0.33%) |
Jul 20, 2015 | 4.665 | 4.673 | 4.639 | 4.639 | 346,089 | -0.02(-0.43%) |
Jul 17, 2015 | 4.665 | 4.710 | 4.644 | 4.659 | 300,120 | -0.01(-0.11%) |
Jul 16, 2015 | 4.680 | 4.685 | 4.659 | 4.665 | 302,844 | -0.01(-0.22%) |
Jul 15, 2015 | 4.665 | 4.690 | 4.656 | 4.675 | 1,810,207 | +0.01(+0.22%) |
Jul 14, 2015 | 4.644 | 4.680 | 4.639 | 4.665 | 305,377 | +0.01(+0.22%) |
Jul 13, 2015 | 4.680 | 4.685 | 4.649 | 4.654 | 261,065 | -0.01(-0.25%) |
Jul 10, 2015 | 4.671 | 4.671 | 4.651 | 4.666 | 249,276 | +0.00(+0.11%) |
Jul 09, 2015 | 4.671 | 4.671 | 4.651 | 4.661 | 399,531 | +0.00(+0.00%) |
Jul 08, 2015 | 4.651 | 4.671 | 4.626 | 4.661 | 314,364 | -0.01(-0.21%) |
Jul 07, 2015 | 4.646 | 4.671 | 4.632 | 4.671 | 366,853 | +0.03(+0.65%) |
Jul 06, 2015 | 4.606 | 4.646 | 4.601 | 4.641 | 453,837 | +0.00(+0.11%) |
Jul 02, 2015 | 4.601 | 4.636 | 4.636 | 4.636 | 385,914 | +0.03(+0.65%) |
Jul 01, 2015 | 4.621 | 4.621 | 4.576 | 4.606 | 443,228 | +0.03(+0.55%) |
Jun 30, 2015 | 4.556 | 4.606 | 4.551 | 4.581 | 668,646 | +0.04(+0.88%) |
Jun 29, 2015 | 4.611 | 4.621 | 4.501 | 4.541 | 1,217,927 | -0.10(-2.05%) |
Jun 26, 2015 | 4.696 | 4.701 | 4.631 | 4.636 | 526,187 | -0.07(-1.38%) |
Jun 25, 2015 | 4.701 | 4.711 | 4.696 | 4.701 | 312,515 | +0.00(+0.00%) |
Jun 24, 2015 | 4.706 | 4.706 | 4.681 | 4.701 | 362,683 | -0.01(-0.21%) |
Jun 23, 2015 | 4.716 | 4.721 | 4.696 | 4.711 | 242,938 | +0.00(+0.00%) |
Jun 22, 2015 | 4.721 | 4.731 | 4.701 | 4.711 | 379,116 | -0.01(-0.21%) |
Jun 19, 2015 | 4.721 | 4.736 | 4.716 | 4.721 | 292,705 | -0.00(-0.11%) |
Jun 18, 2015 | 4.716 | 4.731 | 4.711 | 4.726 | 289,086 | +0.01(+0.21%) |
Jun 17, 2015 | 4.726 | 4.731 | 4.711 | 4.716 | 172,421 | -0.02(-0.42%) |
Jun 16, 2015 | 4.716 | 4.736 | 4.706 | 4.736 | 411,049 | +0.03(+0.53%) |
Jun 15, 2015 | 4.706 | 4.721 | 4.701 | 4.711 | 275,343 | +0.00(+0.00%) |
Jun 12, 2015 | 4.716 | 4.729 | 4.711 | 4.711 | 347,189 | -0.01(-0.21%) |
Jun 11, 2015 | 4.736 | 4.736 | 4.716 | 4.721 | 224,764 | +0.00(+0.07%) |
Jun 10, 2015 | 4.723 | 4.723 | 4.693 | 4.718 | 315,117 | -0.01(-0.31%) |
Jun 09, 2015 | 4.718 | 4.737 | 4.698 | 4.732 | 740,802 | +0.02(+0.42%) |
Jun 08, 2015 | 4.703 | 4.727 | 4.703 | 4.713 | 367,032 | +0.00(+0.11%) |
Jun 05, 2015 | 4.727 | 4.727 | 4.703 | 4.708 | 351,350 | -0.03(-0.73%) |
Jun 04, 2015 | 4.757 | 4.762 | 4.727 | 4.742 | 340,273 | -0.02(-0.42%) |
Jun 03, 2015 | 4.777 | 4.777 | 4.752 | 4.762 | 314,239 | -0.01(-0.31%) |
Jun 02, 2015 | 4.782 | 4.787 | 4.767 | 4.777 | 340,575 | -0.01(-0.21%) |
Jun 01, 2015 | 4.782 | 4.797 | 4.762 | 4.787 | 317,721 | +0.02(+0.42%) |
May 29, 2015 | 4.782 | 4.807 | 4.767 | 4.767 | 386,124 | -0.01(-0.21%) |
May 28, 2015 | 4.767 | 4.782 | 4.727 | 4.777 | 248,405 | +0.00(+0.00%) |
May 27, 2015 | 4.767 | 4.777 | 4.762 | 4.777 | 333,595 | +0.00(+0.00%) |
May 26, 2015 | 4.737 | 4.777 | 4.727 | 4.777 | 871,110 | +0.04(+0.84%) |
May 22, 2015 | 4.732 | 4.737 | 4.737 | 4.737 | 437,992 | +0.00(+0.10%) |
May 21, 2015 | 4.727 | 4.737 | 4.718 | 4.732 | 294,969 | +0.00(+0.11%) |
May 20, 2015 | 4.708 | 4.727 | 4.703 | 4.727 | 236,614 | +0.02(+0.42%) |
May 19, 2015 | 4.718 | 4.718 | 4.688 | 4.708 | 347,047 | -0.01(-0.21%) |
May 18, 2015 | 4.732 | 4.735 | 4.708 | 4.718 | 309,430 | -0.01(-0.31%) |
May 15, 2015 | 4.713 | 4.732 | 4.713 | 4.732 | 249,821 | +0.01(+0.21%) |
May 14, 2015 | 4.623 | 4.727 | 4.623 | 4.723 | 521,439 | +0.03(+0.64%) |
May 13, 2015 | 4.698 | 4.708 | 4.678 | 4.693 | 461,183 | -0.00(-0.05%) |
May 12, 2015 | 4.675 | 4.700 | 4.660 | 4.695 | 388,870 | +0.00(+0.11%) |
May 11, 2015 | 4.739 | 4.739 | 4.685 | 4.690 | 320,635 | -0.05(-1.04%) |
May 08, 2015 | 4.720 | 4.739 | 4.705 | 4.739 | 407,371 | +0.05(+1.16%) |
May 07, 2015 | 4.705 | 4.715 | 4.665 | 4.685 | 604,602 | -0.04(-0.84%) |
May 06, 2015 | 4.749 | 4.749 | 4.690 | 4.725 | 653,140 | -0.03(-0.73%) |
May 05, 2015 | 4.744 | 4.759 | 4.700 | 4.759 | 960,247 | +0.00(+0.10%) |
May 04, 2015 | 4.769 | 4.770 | 4.744 | 4.754 | 503,198 | -0.01(-0.31%) |