Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.243 | 4.243 | 4.208 | 4.226 | 297,898 | +0.01(+0.33%) |
Jul 30, 2015 | 4.202 | 4.232 | 4.202 | 4.212 | 124,736 | -0.01(-0.24%) |
Jul 29, 2015 | 4.188 | 4.232 | 4.171 | 4.222 | 397,745 | +0.05(+1.15%) |
Jul 28, 2015 | 4.147 | 4.198 | 4.147 | 4.174 | 148,787 | +0.03(+0.75%) |
Jul 27, 2015 | 4.181 | 4.193 | 4.143 | 4.143 | 169,436 | -0.07(-1.55%) |
Jul 24, 2015 | 4.239 | 4.243 | 4.208 | 4.208 | 54,802 | -0.03(-0.81%) |
Jul 23, 2015 | 4.257 | 4.257 | 4.226 | 4.243 | 271,371 | +0.01(+0.24%) |
Jul 22, 2015 | 4.239 | 4.246 | 4.222 | 4.232 | 156,545 | -0.01(-0.24%) |
Jul 21, 2015 | 4.243 | 4.243 | 4.222 | 4.243 | 206,256 | +0.00(+0.08%) |
Jul 20, 2015 | 4.263 | 4.263 | 4.239 | 4.239 | 179,428 | -0.01(-0.32%) |
Jul 17, 2015 | 4.253 | 4.253 | 4.229 | 4.253 | 117,640 | +0.00(+0.00%) |
Jul 16, 2015 | 4.253 | 4.257 | 4.222 | 4.253 | 239,288 | +0.01(+0.24%) |
Jul 15, 2015 | 4.246 | 4.253 | 4.226 | 4.243 | 291,740 | +0.01(+0.16%) |
Jul 14, 2015 | 4.219 | 4.246 | 4.219 | 4.236 | 162,286 | +0.01(+0.32%) |
Jul 13, 2015 | 4.195 | 4.229 | 4.195 | 4.222 | 132,249 | +0.04(+0.98%) |
Jul 10, 2015 | 4.202 | 4.202 | 4.168 | 4.181 | 288,345 | +0.02(+0.41%) |
Jul 09, 2015 | 4.198 | 4.209 | 4.151 | 4.164 | 268,055 | +0.00(+0.08%) |
Jul 08, 2015 | 4.175 | 4.188 | 4.147 | 4.161 | 412,800 | -0.05(-1.29%) |
Jul 07, 2015 | 4.195 | 4.222 | 4.147 | 4.215 | 547,514 | +0.04(+0.90%) |
Jul 06, 2015 | 4.147 | 4.178 | 4.137 | 4.178 | 227,733 | +0.01(+0.16%) |
Jul 02, 2015 | 4.181 | 4.171 | 4.171 | 4.171 | 297,790 | -0.01(-0.33%) |
Jul 01, 2015 | 4.127 | 4.185 | 4.117 | 4.185 | 467,143 | +0.08(+1.99%) |
Jun 30, 2015 | 4.147 | 4.147 | 4.103 | 4.103 | 543,634 | +0.00(+0.00%) |
Jun 29, 2015 | 4.175 | 4.178 | 4.103 | 4.103 | 289,056 | -0.11(-2.59%) |
Jun 26, 2015 | 4.226 | 4.226 | 4.198 | 4.212 | 342,729 | -0.00(-0.08%) |
Jun 25, 2015 | 4.219 | 4.229 | 4.205 | 4.215 | 155,605 | -0.01(-0.16%) |
Jun 24, 2015 | 4.222 | 4.237 | 4.212 | 4.222 | 126,593 | -0.01(-0.32%) |
Jun 23, 2015 | 4.243 | 4.253 | 4.229 | 4.236 | 192,306 | +0.00(+0.00%) |
Jun 22, 2015 | 4.236 | 4.244 | 4.229 | 4.236 | 237,515 | +0.02(+0.48%) |
Jun 19, 2015 | 4.222 | 4.253 | 4.209 | 4.215 | 213,040 | -0.02(-0.48%) |
Jun 18, 2015 | 4.215 | 4.246 | 4.215 | 4.236 | 312,145 | +0.02(+0.44%) |
Jun 17, 2015 | 4.229 | 4.250 | 4.207 | 4.218 | 133,576 | -0.01(-0.35%) |
Jun 16, 2015 | 4.209 | 4.233 | 4.205 | 4.233 | 190,283 | +0.02(+0.57%) |
Jun 15, 2015 | 4.202 | 4.215 | 4.195 | 4.209 | 220,433 | -0.00(-0.08%) |
Jun 12, 2015 | 4.219 | 4.219 | 4.196 | 4.212 | 277,912 | -0.00(-0.08%) |
Jun 11, 2015 | 4.222 | 4.229 | 4.215 | 4.215 | 225,792 | -0.01(-0.16%) |
Jun 10, 2015 | 4.219 | 4.232 | 4.209 | 4.222 | 219,382 | +0.02(+0.48%) |
Jun 09, 2015 | 4.192 | 4.205 | 4.185 | 4.202 | 211,066 | +0.00(+0.00%) |
Jun 08, 2015 | 4.222 | 4.226 | 4.182 | 4.202 | 238,750 | -0.01(-0.32%) |
Jun 05, 2015 | 4.192 | 4.215 | 4.192 | 4.215 | 478,324 | +0.01(+0.16%) |
Jun 04, 2015 | 4.199 | 4.209 | 4.182 | 4.209 | 441,462 | -0.00(-0.08%) |
Jun 03, 2015 | 4.192 | 4.212 | 4.188 | 4.212 | 418,867 | -0.00(-0.08%) |
Jun 02, 2015 | 4.182 | 4.215 | 4.178 | 4.215 | 204,431 | +0.02(+0.48%) |
Jun 01, 2015 | 4.155 | 4.209 | 4.151 | 4.195 | 497,147 | +0.07(+1.80%) |
May 29, 2015 | 4.202 | 4.202 | 4.121 | 4.121 | 341,153 | -0.07(-1.61%) |
May 28, 2015 | 4.205 | 4.205 | 4.175 | 4.188 | 458,979 | -0.03(-0.80%) |
May 27, 2015 | 4.212 | 4.226 | 4.212 | 4.222 | 266,653 | +0.01(+0.32%) |
May 26, 2015 | 4.232 | 4.246 | 4.195 | 4.209 | 173,914 | -0.03(-0.61%) |
May 22, 2015 | 4.236 | 4.234 | 4.234 | 4.234 | 255,791 | -0.01(-0.35%) |
May 21, 2015 | 4.239 | 4.256 | 4.219 | 4.249 | 217,789 | +0.01(+0.16%) |
May 20, 2015 | 4.222 | 4.242 | 4.199 | 4.242 | 266,393 | +0.03(+0.72%) |
May 19, 2015 | 4.192 | 4.212 | 4.188 | 4.212 | 242,288 | +0.02(+0.56%) |
May 18, 2015 | 4.178 | 4.195 | 4.155 | 4.188 | 168,079 | +0.01(+0.32%) |
May 15, 2015 | 4.178 | 4.178 | 4.153 | 4.175 | 334,799 | +0.01(+0.16%) |
May 14, 2015 | 4.144 | 4.168 | 4.144 | 4.168 | 245,151 | +0.04(+0.90%) |
May 13, 2015 | 4.141 | 4.148 | 4.124 | 4.131 | 3,331,205 | -0.01(-0.32%) |
May 12, 2015 | 4.138 | 4.144 | 4.114 | 4.144 | 2,843,806 | +0.00(+0.08%) |
May 11, 2015 | 4.148 | 4.158 | 4.131 | 4.141 | 453,682 | -0.02(-0.48%) |
May 08, 2015 | 4.148 | 4.161 | 4.141 | 4.161 | 236,685 | +0.05(+1.14%) |
May 07, 2015 | 4.097 | 4.118 | 4.097 | 4.114 | 856,514 | +0.00(+0.08%) |
May 06, 2015 | 4.128 | 4.144 | 4.101 | 4.111 | 1,747,682 | -0.03(-0.65%) |
May 05, 2015 | 4.175 | 4.185 | 4.128 | 4.138 | 320,365 | -0.05(-1.20%) |
May 04, 2015 | 4.205 | 4.235 | 4.188 | 4.188 | 335,211 | -0.03(-0.79%) |