Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.915 | 4.967 | 4.901 | 4.929 | 5,772,307 | +0.04(+0.85%) |
Jul 30, 2015 | 4.922 | 4.922 | 4.870 | 4.887 | 4,322,894 | +0.00(+0.07%) |
Jul 29, 2015 | 4.873 | 4.898 | 4.849 | 4.884 | 6,658,786 | +0.04(+0.79%) |
Jul 28, 2015 | 4.839 | 4.873 | 4.832 | 4.846 | 4,093,603 | +0.01(+0.29%) |
Jul 27, 2015 | 4.797 | 4.849 | 4.794 | 4.832 | 4,076,907 | +0.03(+0.65%) |
Jul 24, 2015 | 4.828 | 4.860 | 4.794 | 4.801 | 2,429,018 | -0.03(-0.65%) |
Jul 23, 2015 | 4.912 | 4.915 | 4.825 | 4.832 | 6,069,970 | -0.08(-1.62%) |
Jul 22, 2015 | 4.901 | 4.936 | 4.898 | 4.912 | 1,889,918 | +0.00(+0.00%) |
Jul 21, 2015 | 4.901 | 4.932 | 4.901 | 4.912 | 2,217,162 | +0.00(+0.00%) |
Jul 20, 2015 | 4.929 | 4.936 | 4.891 | 4.912 | 2,384,816 | -0.00(-0.07%) |
Jul 17, 2015 | 4.925 | 4.929 | 4.891 | 4.915 | 2,460,548 | -0.01(-0.21%) |
Jul 16, 2015 | 4.918 | 4.957 | 4.918 | 4.925 | 2,964,948 | +0.01(+0.14%) |
Jul 15, 2015 | 4.901 | 4.922 | 4.873 | 4.918 | 3,300,842 | +0.01(+0.28%) |
Jul 14, 2015 | 4.901 | 4.929 | 4.887 | 4.905 | 5,256,116 | +0.01(+0.28%) |
Jul 13, 2015 | 4.925 | 4.950 | 4.887 | 4.891 | 4,577,467 | -0.01(-0.28%) |
Jul 10, 2015 | 4.860 | 4.936 | 4.849 | 4.905 | 5,920,294 | +0.05(+0.93%) |
Jul 09, 2015 | 4.963 | 4.970 | 4.856 | 4.860 | 5,388,319 | -0.07(-1.47%) |
Jul 08, 2015 | 4.950 | 4.991 | 4.922 | 4.932 | 5,578,461 | -0.03(-0.70%) |
Jul 07, 2015 | 4.925 | 4.981 | 4.913 | 4.967 | 10,040,748 | +0.10(+1.99%) |
Jul 06, 2015 | 4.815 | 4.870 | 4.813 | 4.870 | 5,692,178 | +0.05(+0.93%) |
Jul 02, 2015 | 4.842 | 4.825 | 4.825 | 4.825 | 4,621,097 | +0.01(+0.29%) |
Jul 01, 2015 | 4.749 | 4.821 | 4.728 | 4.811 | 5,838,944 | +0.06(+1.31%) |
Jun 30, 2015 | 4.749 | 4.828 | 4.735 | 4.749 | 8,541,149 | -0.00(-0.07%) |
Jun 29, 2015 | 4.797 | 4.870 | 4.749 | 4.752 | 7,867,703 | -0.04(-0.87%) |
Jun 26, 2015 | 4.880 | 4.908 | 4.763 | 4.794 | 10,715,623 | -0.23(-4.62%) |
Jun 25, 2015 | 5.064 | 5.064 | 5.022 | 5.026 | 7,768,999 | -0.02(-0.48%) |
Jun 24, 2015 | 5.071 | 5.088 | 5.036 | 5.050 | 5,700,343 | -0.02(-0.48%) |
Jun 23, 2015 | 5.099 | 5.105 | 5.047 | 5.074 | 8,402,747 | -0.02(-0.41%) |
Jun 22, 2015 | 5.140 | 5.189 | 5.092 | 5.095 | 10,614,967 | -0.03(-0.68%) |
Jun 19, 2015 | 5.133 | 5.144 | 5.109 | 5.130 | 6,294,783 | +0.01(+0.14%) |
Jun 18, 2015 | 5.099 | 5.150 | 5.092 | 5.123 | 6,060,116 | +0.03(+0.54%) |
Jun 17, 2015 | 5.033 | 5.109 | 5.012 | 5.095 | 9,062,098 | +0.08(+1.59%) |
Jun 16, 2015 | 4.995 | 5.055 | 4.981 | 5.015 | 7,339,695 | +0.02(+0.49%) |
Jun 15, 2015 | 5.015 | 5.022 | 4.970 | 4.991 | 5,019,056 | -0.02(-0.48%) |
Jun 12, 2015 | 4.981 | 5.036 | 4.967 | 5.015 | 8,056,069 | +0.06(+1.26%) |
Jun 11, 2015 | 4.898 | 4.957 | 4.891 | 4.953 | 4,655,771 | +0.07(+1.35%) |
Jun 10, 2015 | 4.877 | 4.927 | 4.866 | 4.887 | 5,390,565 | +0.01(+0.21%) |
Jun 09, 2015 | 4.856 | 4.894 | 4.839 | 4.877 | 7,420,869 | +0.03(+0.57%) |
Jun 08, 2015 | 4.866 | 4.891 | 4.842 | 4.849 | 5,137,594 | +0.00(+0.00%) |
Jun 05, 2015 | 4.901 | 4.905 | 4.842 | 4.849 | 6,298,262 | -0.07(-1.34%) |
Jun 04, 2015 | 4.943 | 4.950 | 4.915 | 4.915 | 3,592,463 | -0.04(-0.77%) |
Jun 03, 2015 | 4.988 | 4.988 | 4.936 | 4.953 | 3,976,777 | -0.03(-0.69%) |
Jun 02, 2015 | 5.026 | 5.026 | 4.963 | 4.988 | 6,457,491 | -0.04(-0.76%) |
Jun 01, 2015 | 5.015 | 5.043 | 4.995 | 5.026 | 5,027,746 | +0.03(+0.55%) |
May 29, 2015 | 4.981 | 5.002 | 4.967 | 4.998 | 10,151,829 | +0.03(+0.56%) |
May 28, 2015 | 4.970 | 4.981 | 4.943 | 4.970 | 6,331,599 | +0.01(+0.14%) |
May 27, 2015 | 4.963 | 4.984 | 4.950 | 4.963 | 5,620,448 | +0.02(+0.35%) |
May 26, 2015 | 4.970 | 4.974 | 4.922 | 4.946 | 9,975,459 | -0.02(-0.42%) |
May 22, 2015 | 5.002 | 4.967 | 4.967 | 4.967 | 8,251,630 | -0.03(-0.62%) |
May 21, 2015 | 4.988 | 5.021 | 4.991 | 4.998 | 5,557,082 | +0.01(+0.14%) |
May 20, 2015 | 5.012 | 5.022 | 4.991 | 4.991 | 4,392,609 | -0.01(-0.28%) |
May 19, 2015 | 5.029 | 5.040 | 5.005 | 5.005 | 5,648,851 | -0.02(-0.41%) |
May 18, 2015 | 5.067 | 5.078 | 5.015 | 5.026 | 5,065,030 | -0.04(-0.82%) |
May 15, 2015 | 5.026 | 5.081 | 5.008 | 5.067 | 6,371,730 | +0.03(+0.62%) |
May 14, 2015 | 5.071 | 5.071 | 5.019 | 5.036 | 5,331,628 | +0.00(+0.00%) |
May 13, 2015 | 5.071 | 5.102 | 5.022 | 5.036 | 9,658,671 | -0.04(-0.82%) |
May 12, 2015 | 5.209 | 5.209 | 5.022 | 5.078 | 9,632,737 | -0.10(-1.94%) |
May 11, 2015 | 5.199 | 5.213 | 5.164 | 5.178 | 3,678,545 | -0.04(-0.73%) |
May 08, 2015 | 5.185 | 5.227 | 5.175 | 5.216 | 4,888,628 | +0.04(+0.80%) |
May 07, 2015 | 5.164 | 5.182 | 5.133 | 5.175 | 5,639,009 | +0.01(+0.20%) |
May 06, 2015 | 5.213 | 5.227 | 5.133 | 5.164 | 8,617,498 | -0.03(-0.60%) |
May 05, 2015 | 5.268 | 5.272 | 5.189 | 5.196 | 7,282,071 | -0.07(-1.32%) |
May 04, 2015 | 5.241 | 5.279 | 5.241 | 5.265 | 6,396,842 | +0.03(+0.53%) |