Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.952 | 4.978 | 4.927 | 4.958 | 188,586 | +0.03(+0.65%) |
Jul 30, 2015 | 4.946 | 4.946 | 4.907 | 4.926 | 76,766 | -0.01(-0.13%) |
Jul 29, 2015 | 4.952 | 4.952 | 4.926 | 4.933 | 78,940 | -0.01(-0.26%) |
Jul 28, 2015 | 4.965 | 4.965 | 4.920 | 4.946 | 156,896 | -0.02(-0.39%) |
Jul 27, 2015 | 4.946 | 4.965 | 4.946 | 4.965 | 110,660 | +0.01(+0.13%) |
Jul 24, 2015 | 4.895 | 4.958 | 4.882 | 4.958 | 240,933 | +0.07(+1.44%) |
Jul 23, 2015 | 4.895 | 4.895 | 4.869 | 4.888 | 85,750 | -0.02(-0.39%) |
Jul 22, 2015 | 4.882 | 4.907 | 4.875 | 4.907 | 72,396 | +0.03(+0.52%) |
Jul 21, 2015 | 4.888 | 4.895 | 4.863 | 4.882 | 155,669 | -0.03(-0.65%) |
Jul 20, 2015 | 4.888 | 4.914 | 4.888 | 4.914 | 159,273 | +0.03(+0.52%) |
Jul 17, 2015 | 4.914 | 4.926 | 4.888 | 4.888 | 64,590 | -0.04(-0.78%) |
Jul 16, 2015 | 4.920 | 4.926 | 4.901 | 4.926 | 95,477 | +0.01(+0.26%) |
Jul 15, 2015 | 4.875 | 4.915 | 4.869 | 4.914 | 203,348 | +0.02(+0.39%) |
Jul 14, 2015 | 4.888 | 4.901 | 4.882 | 4.895 | 83,307 | +0.00(+0.00%) |
Jul 13, 2015 | 4.920 | 4.920 | 4.882 | 4.895 | 207,948 | -0.03(-0.63%) |
Jul 10, 2015 | 4.919 | 4.926 | 4.894 | 4.926 | 79,865 | +0.00(+0.00%) |
Jul 09, 2015 | 4.926 | 4.932 | 4.906 | 4.926 | 57,810 | -0.01(-0.26%) |
Jul 08, 2015 | 4.919 | 4.945 | 4.919 | 4.938 | 64,761 | +0.01(+0.26%) |
Jul 07, 2015 | 4.894 | 4.932 | 4.894 | 4.926 | 61,761 | +0.04(+0.91%) |
Jul 06, 2015 | 4.875 | 4.887 | 4.856 | 4.881 | 97,723 | +0.01(+0.13%) |
Jul 02, 2015 | 4.868 | 4.875 | 4.875 | 4.875 | 94,843 | +0.02(+0.39%) |
Jul 01, 2015 | 4.868 | 4.887 | 4.856 | 4.856 | 109,473 | -0.01(-0.26%) |
Jun 30, 2015 | 4.887 | 4.887 | 4.849 | 4.868 | 227,244 | +0.02(+0.39%) |
Jun 29, 2015 | 4.894 | 4.894 | 4.849 | 4.849 | 113,101 | -0.04(-0.91%) |
Jun 26, 2015 | 4.932 | 4.932 | 4.894 | 4.894 | 87,711 | -0.04(-0.77%) |
Jun 25, 2015 | 4.926 | 4.945 | 4.919 | 4.932 | 112,877 | -0.02(-0.38%) |
Jun 24, 2015 | 4.970 | 4.970 | 4.938 | 4.951 | 76,635 | -0.01(-0.26%) |
Jun 23, 2015 | 4.945 | 4.989 | 4.938 | 4.964 | 105,216 | +0.02(+0.39%) |
Jun 22, 2015 | 4.970 | 4.970 | 4.945 | 4.945 | 123,189 | -0.03(-0.68%) |
Jun 19, 2015 | 4.983 | 4.995 | 4.976 | 4.978 | 93,416 | -0.01(-0.21%) |
Jun 18, 2015 | 4.964 | 4.989 | 4.951 | 4.989 | 78,315 | +0.03(+0.64%) |
Jun 17, 2015 | 4.945 | 4.964 | 4.945 | 4.957 | 105,747 | +0.01(+0.13%) |
Jun 16, 2015 | 4.951 | 4.970 | 4.926 | 4.951 | 164,310 | +0.00(+0.00%) |
Jun 15, 2015 | 4.951 | 4.964 | 4.913 | 4.951 | 126,570 | +0.02(+0.39%) |
Jun 12, 2015 | 4.887 | 4.951 | 4.887 | 4.932 | 161,586 | +0.04(+0.91%) |
Jun 11, 2015 | 4.830 | 4.900 | 4.830 | 4.887 | 185,113 | +0.07(+1.45%) |
Jun 10, 2015 | 4.887 | 4.900 | 4.811 | 4.818 | 402,131 | -0.08(-1.56%) |
Jun 09, 2015 | 4.868 | 4.894 | 4.830 | 4.894 | 295,736 | +0.01(+0.15%) |
Jun 08, 2015 | 4.943 | 4.943 | 4.874 | 4.886 | 205,378 | -0.06(-1.15%) |
Jun 05, 2015 | 4.937 | 4.943 | 4.924 | 4.943 | 211,866 | -0.02(-0.38%) |
Jun 04, 2015 | 4.969 | 4.975 | 4.937 | 4.962 | 127,607 | -0.01(-0.13%) |
Jun 03, 2015 | 4.975 | 4.981 | 4.956 | 4.969 | 167,019 | -0.01(-0.13%) |
Jun 02, 2015 | 5.006 | 5.006 | 4.975 | 4.975 | 105,392 | -0.03(-0.63%) |
Jun 01, 2015 | 5.013 | 5.032 | 5.006 | 5.006 | 94,537 | +0.00(+0.00%) |
May 29, 2015 | 5.000 | 5.013 | 4.987 | 5.006 | 135,204 | +0.03(+0.51%) |
May 28, 2015 | 4.969 | 4.994 | 4.962 | 4.981 | 110,077 | +0.01(+0.25%) |
May 27, 2015 | 4.981 | 4.994 | 4.969 | 4.969 | 119,415 | -0.01(-0.13%) |
May 26, 2015 | 4.969 | 4.981 | 4.950 | 4.975 | 71,405 | +0.01(+0.25%) |
May 22, 2015 | 4.987 | 4.962 | 4.962 | 4.962 | 109,293 | -0.03(-0.51%) |
May 21, 2015 | 5.000 | 5.009 | 4.987 | 4.987 | 92,956 | +0.00(+0.00%) |
May 20, 2015 | 5.000 | 5.013 | 4.987 | 4.987 | 107,789 | +0.00(+0.00%) |
May 19, 2015 | 5.051 | 5.063 | 4.987 | 4.987 | 363,016 | -0.10(-1.99%) |
May 18, 2015 | 5.006 | 5.095 | 4.975 | 5.088 | 579,599 | +0.07(+1.38%) |
May 15, 2015 | 5.013 | 5.019 | 5.006 | 5.019 | 107,979 | +0.02(+0.38%) |
May 14, 2015 | 5.006 | 5.019 | 4.994 | 5.000 | 126,362 | -0.01(-0.25%) |
May 13, 2015 | 4.956 | 5.019 | 4.943 | 5.013 | 391,175 | +0.08(+1.53%) |
May 12, 2015 | 4.956 | 4.962 | 4.931 | 4.937 | 166,918 | -0.03(-0.51%) |
May 11, 2015 | 5.013 | 5.013 | 4.956 | 4.962 | 150,156 | -0.04(-0.86%) |
May 08, 2015 | 4.987 | 5.005 | 4.980 | 5.005 | 110,099 | +0.03(+0.50%) |
May 07, 2015 | 4.980 | 4.992 | 4.955 | 4.980 | 164,913 | +0.00(+0.00%) |
May 06, 2015 | 5.018 | 5.024 | 4.974 | 4.980 | 246,029 | -0.04(-0.87%) |
May 05, 2015 | 5.024 | 5.043 | 5.012 | 5.024 | 167,395 | +0.01(+0.13%) |
May 04, 2015 | 5.043 | 5.043 | 5.018 | 5.018 | 140,252 | -0.03(-0.50%) |