Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.940 | 3.970 | 3.850 | 3.940 | 11,364 | +0.06(+1.55%) |
Jul 30, 2015 | 3.990 | 4.050 | 3.750 | 3.880 | 22,692 | -0.16(-3.96%) |
Jul 29, 2015 | 3.950 | 4.060 | 3.950 | 4.040 | 12,224 | +0.09(+2.28%) |
Jul 28, 2015 | 3.924 | 4.060 | 3.924 | 3.950 | 10,619 | -0.03(-0.75%) |
Jul 27, 2015 | 3.899 | 4.000 | 3.700 | 3.980 | 81,849 | +0.08(+2.05%) |
Jul 24, 2015 | 3.870 | 3.990 | 3.840 | 3.900 | 13,776 | -0.06(-1.52%) |
Jul 23, 2015 | 3.800 | 3.970 | 3.800 | 3.960 | 10,449 | +0.16(+4.21%) |
Jul 22, 2015 | 3.900 | 3.900 | 3.800 | 3.800 | 9,376 | +0.00(+0.00%) |
Jul 21, 2015 | 3.630 | 3.850 | 3.610 | 3.800 | 24,537 | +0.08(+2.15%) |
Jul 20, 2015 | 4.000 | 4.000 | 3.720 | 3.720 | 15,950 | -0.25(-6.30%) |
Jul 17, 2015 | 3.835 | 3.970 | 3.835 | 3.970 | 2,429 | +0.00(+0.00%) |
Jul 16, 2015 | 3.856 | 3.990 | 3.810 | 3.970 | 72,044 | +0.17(+4.47%) |
Jul 15, 2015 | 4.040 | 4.040 | 3.750 | 3.800 | 59,835 | -0.17(-4.28%) |
Jul 14, 2015 | 4.010 | 4.044 | 3.910 | 3.970 | 10,637 | +0.00(+0.00%) |
Jul 13, 2015 | 3.900 | 4.080 | 3.864 | 3.970 | 9,807 | -0.08(-1.98%) |
Jul 10, 2015 | 4.150 | 4.150 | 3.910 | 4.050 | 31,119 | -0.02(-0.49%) |
Jul 09, 2015 | 4.090 | 4.160 | 4.010 | 4.070 | 13,125 | +0.03(+0.74%) |
Jul 08, 2015 | 4.050 | 4.140 | 4.040 | 4.040 | 33,759 | +0.01(+0.25%) |
Jul 07, 2015 | 3.910 | 4.070 | 3.450 | 4.030 | 114,100 | +0.09(+2.28%) |
Jul 06, 2015 | 4.070 | 4.159 | 3.910 | 3.940 | 37,235 | -0.13(-3.19%) |
Jul 02, 2015 | 4.130 | 4.070 | 4.070 | 4.070 | 3,300 | -0.03(-0.73%) |
Jul 01, 2015 | 4.110 | 4.154 | 4.070 | 4.100 | 8,369 | -0.03(-0.73%) |
Jun 30, 2015 | 4.158 | 4.230 | 4.070 | 4.130 | 5,612 | -0.01(-0.24%) |
Jun 29, 2015 | 4.220 | 4.260 | 4.060 | 4.140 | 31,793 | -0.07(-1.66%) |
Jun 26, 2015 | 4.320 | 4.342 | 4.200 | 4.210 | 12,140 | -0.09(-2.09%) |
Jun 25, 2015 | 4.340 | 4.460 | 4.290 | 4.300 | 18,073 | -0.10(-2.27%) |
Jun 24, 2015 | 4.390 | 4.470 | 4.330 | 4.400 | 24,656 | -0.03(-0.68%) |
Jun 23, 2015 | 4.450 | 4.450 | 4.320 | 4.430 | 18,605 | -0.05(-1.12%) |
Jun 22, 2015 | 4.340 | 4.480 | 4.294 | 4.480 | 27,673 | +0.04(+0.90%) |
Jun 19, 2015 | 4.300 | 4.510 | 4.272 | 4.440 | 35,842 | +0.15(+3.50%) |
Jun 18, 2015 | 4.231 | 4.409 | 4.150 | 4.290 | 51,398 | +0.06(+1.42%) |
Jun 17, 2015 | 4.400 | 4.450 | 4.230 | 4.230 | 22,786 | -0.19(-4.30%) |
Jun 16, 2015 | 4.450 | 4.600 | 4.400 | 4.420 | 24,367 | -0.08(-1.78%) |
Jun 15, 2015 | 4.510 | 4.510 | 4.390 | 4.500 | 8,440 | +0.00(+0.11%) |
Jun 12, 2015 | 4.580 | 4.580 | 4.360 | 4.495 | 10,881 | -0.02(-0.55%) |
Jun 11, 2015 | 4.290 | 4.590 | 4.210 | 4.520 | 76,130 | +0.23(+5.36%) |
Jun 10, 2015 | 4.511 | 4.536 | 4.290 | 4.290 | 73,703 | -0.18(-4.03%) |
Jun 09, 2015 | 4.500 | 4.540 | 4.460 | 4.470 | 45,290 | -0.03(-0.67%) |
Jun 08, 2015 | 4.570 | 4.570 | 4.410 | 4.500 | 16,343 | -0.03(-0.66%) |
Jun 05, 2015 | 4.430 | 4.560 | 4.340 | 4.530 | 67,507 | +0.13(+2.95%) |
Jun 04, 2015 | 4.490 | 4.530 | 4.340 | 4.400 | 46,195 | -0.10(-2.22%) |
Jun 03, 2015 | 4.570 | 4.640 | 4.410 | 4.500 | 26,447 | +0.00(+0.00%) |
Jun 02, 2015 | 4.510 | 4.610 | 4.490 | 4.500 | 32,513 | -0.03(-0.66%) |
Jun 01, 2015 | 4.870 | 4.900 | 4.500 | 4.530 | 98,461 | -0.27(-5.62%) |
May 29, 2015 | 4.970 | 5.040 | 4.780 | 4.800 | 45,658 | -0.15(-3.03%) |
May 28, 2015 | 4.930 | 4.990 | 4.930 | 4.950 | 11,785 | +0.02(+0.41%) |
May 27, 2015 | 4.970 | 5.000 | 4.920 | 4.930 | 4,919 | -0.04(-0.80%) |
May 26, 2015 | 4.900 | 5.040 | 4.830 | 4.970 | 25,088 | -0.01(-0.20%) |
May 22, 2015 | 4.930 | 4.980 | 4.980 | 4.980 | 17,200 | +0.05(+1.01%) |
May 21, 2015 | 5.000 | 5.050 | 4.810 | 4.930 | 81,658 | -0.01(-0.20%) |
May 20, 2015 | 5.000 | 5.000 | 4.900 | 4.940 | 16,805 | -0.06(-1.30%) |
May 19, 2015 | 5.050 | 5.159 | 4.910 | 5.005 | 38,803 | -0.07(-1.28%) |
May 18, 2015 | 5.180 | 5.470 | 5.050 | 5.070 | 70,413 | -0.18(-3.43%) |
May 15, 2015 | 5.160 | 5.269 | 5.060 | 5.250 | 86,517 | +0.13(+2.54%) |
May 14, 2015 | 5.220 | 5.380 | 5.120 | 5.120 | 57,838 | -0.15(-2.85%) |
May 13, 2015 | 5.380 | 5.380 | 5.210 | 5.270 | 54,762 | -0.13(-2.41%) |
May 12, 2015 | 5.311 | 5.500 | 5.250 | 5.400 | 87,780 | +0.03(+0.56%) |
May 11, 2015 | 5.420 | 5.469 | 5.180 | 5.370 | 33,072 | -0.03(-0.56%) |
May 08, 2015 | 5.100 | 5.400 | 5.100 | 5.400 | 32,910 | +0.26(+5.06%) |
May 07, 2015 | 5.000 | 5.400 | 5.000 | 5.140 | 66,120 | +0.09(+1.78%) |
May 06, 2015 | 5.270 | 5.310 | 5.050 | 5.050 | 49,225 | -0.22(-4.17%) |
May 05, 2015 | 5.170 | 5.283 | 5.000 | 5.270 | 65,502 | +0.17(+3.33%) |
May 04, 2015 | 5.300 | 5.360 | 5.080 | 5.100 | 54,826 | -0.11(-2.11%) |