Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.110 | 4.260 | 4.060 | 4.060 | 14,700 | -0.04(-0.98%) |
Jul 30, 2015 | 4.305 | 4.335 | 4.100 | 4.100 | 15,936 | -0.02(-0.36%) |
Jul 29, 2015 | 4.000 | 4.290 | 4.000 | 4.115 | 57,588 | +0.14(+3.52%) |
Jul 28, 2015 | 4.000 | 4.120 | 3.975 | 3.975 | 1,668 | +0.00(+0.00%) |
Jul 27, 2015 | 4.144 | 4.157 | 3.925 | 3.975 | 29,014 | -0.06(-1.61%) |
Jul 24, 2015 | 4.050 | 4.210 | 4.040 | 4.040 | 4,140 | -0.01(-0.25%) |
Jul 23, 2015 | 4.075 | 4.130 | 4.050 | 4.050 | 15,944 | -0.03(-0.61%) |
Jul 22, 2015 | 4.125 | 4.125 | 4.075 | 4.075 | 10,862 | -0.05(-1.21%) |
Jul 21, 2015 | 4.160 | 4.165 | 4.125 | 4.125 | 17,406 | -0.04(-0.84%) |
Jul 20, 2015 | 4.190 | 4.225 | 4.160 | 4.160 | 10,614 | -0.04(-0.95%) |
Jul 17, 2015 | 4.260 | 4.285 | 4.165 | 4.200 | 10,352 | +0.00(+0.00%) |
Jul 16, 2015 | 4.240 | 4.330 | 4.200 | 4.200 | 7,406 | -0.04(-0.94%) |
Jul 15, 2015 | 4.285 | 4.370 | 4.240 | 4.240 | 54,390 | -0.04(-1.05%) |
Jul 14, 2015 | 4.330 | 4.465 | 4.250 | 4.285 | 8,762 | -0.05(-1.15%) |
Jul 13, 2015 | 4.290 | 4.345 | 4.250 | 4.335 | 6,242 | +0.04(+0.89%) |
Jul 10, 2015 | 4.250 | 4.297 | 4.250 | 4.297 | 7,632 | -0.14(-3.23%) |
Jul 09, 2015 | 4.310 | 4.485 | 4.250 | 4.440 | 137,624 | +0.01(+0.23%) |
Jul 08, 2015 | 4.430 | 4.430 | 4.430 | 4.430 | 324 | -0.07(-1.45%) |
Jul 07, 2015 | 4.300 | 4.550 | 4.240 | 4.495 | 4,000 | +0.09(+2.04%) |
Jul 06, 2015 | 4.475 | 4.480 | 4.250 | 4.405 | 21,008 | +0.06(+1.26%) |
Jul 02, 2015 | 4.505 | 4.350 | 4.350 | 4.350 | 35,000 | -0.10(-2.25%) |
Jul 01, 2015 | 4.520 | 4.600 | 4.445 | 4.450 | 43,446 | -0.02(-0.45%) |
Jun 30, 2015 | 4.375 | 4.625 | 4.300 | 4.470 | 172,450 | +0.09(+2.17%) |
Jun 29, 2015 | 4.425 | 4.425 | 4.375 | 4.375 | 1,152 | -0.08(-1.91%) |
Jun 26, 2015 | 4.460 | 4.460 | 4.460 | 4.460 | 776 | -0.13(-2.94%) |
Jun 25, 2015 | 4.575 | 4.595 | 4.550 | 4.595 | 800 | +0.14(+3.26%) |
Jun 24, 2015 | 4.480 | 4.500 | 4.450 | 4.450 | 4,204 | -0.02(-0.56%) |
Jun 23, 2015 | 4.475 | 4.495 | 4.475 | 4.475 | 3,246 | -0.02(-0.33%) |
Jun 22, 2015 | 4.475 | 4.490 | 4.475 | 4.490 | 1,430 | +0.17(+3.82%) |
Jun 19, 2015 | 4.325 | 4.325 | 4.325 | 4.325 | 1,908 | -0.22(-4.84%) |
Jun 17, 2015 | 4.535 | 4.545 | 4.500 | 4.545 | 2 | -0.10(-2.15%) |
Jun 16, 2015 | 4.650 | 4.650 | 4.645 | 4.645 | 632 | +0.11(+2.54%) |
Jun 15, 2015 | 4.490 | 4.550 | 4.490 | 4.530 | 2,824 | -0.07(-1.43%) |
Jun 12, 2015 | 4.596 | 4.596 | 4.596 | 4.596 | 384 | -0.01(-0.20%) |
Jun 11, 2015 | 4.492 | 4.610 | 4.492 | 4.605 | 6,012 | +0.02(+0.44%) |
Jun 10, 2015 | 4.519 | 4.605 | 4.514 | 4.585 | 9,328 | +0.06(+1.33%) |
Jun 09, 2015 | 4.485 | 4.525 | 4.485 | 4.525 | 2,562 | -0.15(-3.21%) |
Jun 05, 2015 | 4.600 | 4.675 | 4.600 | 4.675 | 56 | +0.02(+0.54%) |
Jun 04, 2015 | 4.705 | 4.775 | 4.560 | 4.650 | 86,942 | -0.07(-1.59%) |
Jun 03, 2015 | 4.560 | 4.740 | 4.560 | 4.725 | 35,132 | +0.10(+2.27%) |
Jun 02, 2015 | 4.570 | 4.725 | 4.475 | 4.620 | 73,172 | +0.08(+1.87%) |
Jun 01, 2015 | 4.600 | 4.640 | 4.450 | 4.535 | 46,624 | -0.06(-1.41%) |
May 29, 2015 | 4.628 | 4.628 | 4.590 | 4.600 | 24,720 | +0.00(+0.00%) |
May 28, 2015 | 4.625 | 4.625 | 4.600 | 4.600 | 2,200 | -0.03(-0.54%) |
May 27, 2015 | 4.645 | 4.665 | 4.625 | 4.625 | 4,200 | -0.02(-0.43%) |
May 26, 2015 | 4.675 | 4.740 | 4.640 | 4.645 | 15,930 | -0.02(-0.43%) |
May 22, 2015 | 4.670 | 4.665 | 4.665 | 4.665 | 8,600 | -0.08(-1.79%) |
May 21, 2015 | 4.650 | 4.750 | 4.650 | 4.750 | 8,060 | +0.20(+4.40%) |
May 20, 2015 | 4.685 | 4.700 | 4.550 | 4.550 | 12,688 | -0.17(-3.70%) |
May 19, 2015 | 4.750 | 4.785 | 4.700 | 4.725 | 9,186 | +0.01(+0.32%) |
May 18, 2015 | 4.650 | 4.925 | 4.650 | 4.710 | 57,224 | +0.07(+1.40%) |
May 15, 2015 | 4.600 | 4.750 | 4.600 | 4.645 | 13,578 | -0.05(-1.07%) |
May 14, 2015 | 4.655 | 4.720 | 4.600 | 4.695 | 15,170 | +0.04(+0.86%) |
May 13, 2015 | 4.655 | 4.655 | 4.655 | 4.655 | 3,274 | -0.09(-1.90%) |
May 12, 2015 | 4.745 | 4.745 | 4.745 | 4.745 | 764 | +0.08(+1.71%) |
May 11, 2015 | 4.630 | 4.745 | 4.630 | 4.665 | 13,646 | -0.11(-2.30%) |
May 08, 2015 | 4.770 | 4.845 | 4.760 | 4.775 | 2,902 | -0.11(-2.35%) |
May 07, 2015 | 5.040 | 5.040 | 4.840 | 4.890 | 10,102 | +0.07(+1.56%) |
May 06, 2015 | 4.870 | 5.019 | 4.790 | 4.815 | 63,522 | -0.13(-2.73%) |
May 05, 2015 | 4.785 | 5.050 | 4.282 | 4.950 | 172,690 | +0.23(+4.76%) |
May 04, 2015 | 4.725 | 4.725 | 4.725 | 4.725 | 608 | -0.18(-3.57%) |