Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.053 | 5.090 | 5.041 | 5.049 | 1,044,085 | +0.04(+0.89%) |
Jul 30, 2015 | 4.919 | 5.021 | 4.871 | 5.005 | 1,292,189 | +0.13(+2.66%) |
Jul 29, 2015 | 4.867 | 4.899 | 4.842 | 4.875 | 316,937 | +0.00(+0.08%) |
Jul 28, 2015 | 4.854 | 4.927 | 4.842 | 4.871 | 706,226 | +0.04(+0.76%) |
Jul 27, 2015 | 4.826 | 4.883 | 4.814 | 4.834 | 491,358 | +0.00(+0.00%) |
Jul 24, 2015 | 4.826 | 4.863 | 4.810 | 4.834 | 489,598 | +0.01(+0.25%) |
Jul 23, 2015 | 4.867 | 4.903 | 4.822 | 4.822 | 525,859 | -0.04(-0.75%) |
Jul 22, 2015 | 4.842 | 4.895 | 4.834 | 4.859 | 555,819 | +0.01(+0.25%) |
Jul 21, 2015 | 4.850 | 4.919 | 4.826 | 4.846 | 301,746 | -0.02(-0.42%) |
Jul 20, 2015 | 4.891 | 4.898 | 4.842 | 4.867 | 304,887 | -0.02(-0.41%) |
Jul 17, 2015 | 4.867 | 4.903 | 4.850 | 4.887 | 195,084 | +0.02(+0.33%) |
Jul 16, 2015 | 4.859 | 4.899 | 4.850 | 4.871 | 350,940 | +0.03(+0.59%) |
Jul 15, 2015 | 4.875 | 4.879 | 4.822 | 4.842 | 280,380 | -0.02(-0.33%) |
Jul 14, 2015 | 4.822 | 4.863 | 4.818 | 4.859 | 372,338 | +0.03(+0.59%) |
Jul 13, 2015 | 4.826 | 4.867 | 4.814 | 4.830 | 291,547 | +0.01(+0.25%) |
Jul 10, 2015 | 4.802 | 4.838 | 4.802 | 4.818 | 312,085 | +0.05(+1.02%) |
Jul 09, 2015 | 4.818 | 4.846 | 4.745 | 4.769 | 399,047 | -0.03(-0.68%) |
Jul 08, 2015 | 4.761 | 4.826 | 4.749 | 4.802 | 1,028,820 | +0.04(+0.77%) |
Jul 07, 2015 | 4.692 | 4.773 | 4.688 | 4.765 | 635,206 | +0.07(+1.56%) |
Jul 06, 2015 | 4.680 | 4.708 | 4.640 | 4.692 | 620,409 | +0.06(+1.40%) |
Jul 02, 2015 | 4.644 | 4.627 | 4.627 | 4.627 | 136,603 | -0.00(-0.09%) |
Jul 01, 2015 | 4.635 | 4.652 | 4.611 | 4.631 | 225,701 | +0.01(+0.26%) |
Jun 30, 2015 | 4.640 | 4.660 | 4.607 | 4.619 | 323,346 | -0.00(-0.09%) |
Jun 29, 2015 | 4.619 | 4.668 | 4.591 | 4.623 | 520,380 | -0.03(-0.70%) |
Jun 26, 2015 | 4.627 | 4.688 | 4.575 | 4.656 | 1,214,532 | +0.03(+0.61%) |
Jun 25, 2015 | 4.663 | 4.671 | 4.604 | 4.627 | 309,229 | -0.01(-0.26%) |
Jun 24, 2015 | 4.659 | 4.671 | 4.627 | 4.639 | 342,218 | -0.02(-0.43%) |
Jun 23, 2015 | 4.663 | 4.695 | 4.608 | 4.659 | 409,882 | -0.00(-0.09%) |
Jun 22, 2015 | 4.687 | 4.711 | 4.655 | 4.663 | 333,154 | +0.00(+0.00%) |
Jun 19, 2015 | 4.623 | 4.671 | 4.596 | 4.663 | 530,149 | +0.05(+1.03%) |
Jun 18, 2015 | 4.564 | 4.623 | 4.564 | 4.615 | 283,698 | +0.05(+1.13%) |
Jun 17, 2015 | 4.540 | 4.568 | 4.477 | 4.564 | 348,548 | +0.04(+0.97%) |
Jun 16, 2015 | 4.520 | 4.528 | 4.500 | 4.520 | 213,230 | -0.01(-0.26%) |
Jun 15, 2015 | 4.560 | 4.560 | 4.504 | 4.532 | 245,352 | -0.04(-0.95%) |
Jun 12, 2015 | 4.584 | 4.604 | 4.549 | 4.576 | 186,737 | -0.02(-0.52%) |
Jun 11, 2015 | 4.548 | 4.604 | 4.540 | 4.600 | 175,712 | +0.05(+1.13%) |
Jun 10, 2015 | 4.568 | 4.568 | 4.524 | 4.548 | 205,204 | +0.01(+0.26%) |
Jun 09, 2015 | 4.560 | 4.574 | 4.532 | 4.536 | 106,282 | -0.02(-0.52%) |
Jun 08, 2015 | 4.564 | 4.568 | 4.520 | 4.560 | 120,511 | +0.00(+0.09%) |
Jun 05, 2015 | 4.564 | 4.605 | 4.520 | 4.556 | 226,894 | -0.01(-0.17%) |
Jun 04, 2015 | 4.627 | 4.646 | 4.560 | 4.564 | 455,823 | -0.07(-1.46%) |
Jun 03, 2015 | 4.683 | 4.683 | 4.627 | 4.631 | 258,440 | -0.04(-0.77%) |
Jun 02, 2015 | 4.675 | 4.707 | 4.643 | 4.667 | 262,489 | -0.01(-0.17%) |
Jun 01, 2015 | 4.647 | 4.691 | 4.611 | 4.675 | 151,850 | +0.05(+1.12%) |
May 29, 2015 | 4.643 | 4.643 | 4.604 | 4.623 | 270,721 | -0.02(-0.51%) |
May 28, 2015 | 4.647 | 4.659 | 4.604 | 4.647 | 120,199 | -0.02(-0.34%) |
May 27, 2015 | 4.619 | 4.671 | 4.608 | 4.663 | 137,752 | +0.04(+0.95%) |
May 26, 2015 | 4.623 | 4.647 | 4.588 | 4.619 | 285,046 | -0.03(-0.60%) |
May 22, 2015 | 4.659 | 4.647 | 4.647 | 4.647 | 146,148 | -0.02(-0.34%) |
May 21, 2015 | 4.727 | 4.727 | 4.651 | 4.663 | 228,416 | -0.06(-1.34%) |
May 20, 2015 | 4.719 | 4.762 | 4.707 | 4.727 | 489,465 | +0.01(+0.17%) |
May 19, 2015 | 4.727 | 4.727 | 4.687 | 4.719 | 292,276 | +0.00(+0.00%) |
May 18, 2015 | 4.711 | 4.727 | 4.691 | 4.719 | 412,488 | +0.00(+0.08%) |
May 15, 2015 | 4.675 | 4.727 | 4.663 | 4.715 | 516,384 | +0.04(+0.76%) |
May 14, 2015 | 4.659 | 4.683 | 4.655 | 4.679 | 671,419 | +0.05(+1.03%) |
May 13, 2015 | 4.608 | 4.664 | 4.608 | 4.631 | 243,996 | +0.02(+0.34%) |
May 12, 2015 | 4.564 | 4.635 | 4.516 | 4.615 | 336,165 | +0.02(+0.52%) |
May 11, 2015 | 4.604 | 4.619 | 4.588 | 4.592 | 312,021 | +0.00(+0.00%) |
May 08, 2015 | 4.572 | 4.592 | 4.548 | 4.592 | 299,832 | +0.05(+1.14%) |
May 07, 2015 | 4.488 | 4.584 | 4.473 | 4.540 | 484,498 | +0.07(+1.51%) |
May 06, 2015 | 4.492 | 4.524 | 4.445 | 4.473 | 302,201 | +0.00(+0.09%) |
May 05, 2015 | 4.508 | 4.524 | 4.453 | 4.469 | 364,725 | -0.04(-0.79%) |
May 04, 2015 | 4.508 | 4.524 | 4.484 | 4.504 | 158,628 | +0.02(+0.44%) |