Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.125 | 4.125 | 3.856 | 3.903 | 365,646 | -0.20(-4.85%) |
Jul 30, 2015 | 4.125 | 4.272 | 4.070 | 4.102 | 226,509 | +0.00(+0.00%) |
Jul 29, 2015 | 3.938 | 4.184 | 3.938 | 4.102 | 201,210 | +0.09(+2.36%) |
Jul 28, 2015 | 3.868 | 4.042 | 3.839 | 4.007 | 176,698 | +0.17(+4.55%) |
Jul 27, 2015 | 3.833 | 3.978 | 3.758 | 3.833 | 276,346 | -0.04(-1.05%) |
Jul 24, 2015 | 3.978 | 3.978 | 3.868 | 3.874 | 201,850 | -0.15(-3.75%) |
Jul 23, 2015 | 4.025 | 4.060 | 3.920 | 4.025 | 380,444 | -0.01(-0.29%) |
Jul 22, 2015 | 4.303 | 4.327 | 4.025 | 4.036 | 345,492 | -0.23(-5.44%) |
Jul 21, 2015 | 4.182 | 4.379 | 4.152 | 4.269 | 204,265 | +0.06(+1.38%) |
Jul 20, 2015 | 4.263 | 4.263 | 4.013 | 4.211 | 428,961 | -0.09(-2.16%) |
Jul 17, 2015 | 4.362 | 4.396 | 4.222 | 4.303 | 333,167 | -0.05(-1.20%) |
Jul 16, 2015 | 4.542 | 4.542 | 4.356 | 4.356 | 204,799 | -0.15(-3.35%) |
Jul 15, 2015 | 4.425 | 4.524 | 4.362 | 4.507 | 306,740 | +0.03(+0.65%) |
Jul 14, 2015 | 4.454 | 4.524 | 4.356 | 4.478 | 238,193 | +0.06(+1.31%) |
Jul 13, 2015 | 4.530 | 4.542 | 4.402 | 4.420 | 203,124 | -0.06(-1.42%) |
Jul 10, 2015 | 4.466 | 4.501 | 4.431 | 4.484 | 262,979 | +0.02(+0.52%) |
Jul 09, 2015 | 4.594 | 4.617 | 4.420 | 4.460 | 264,188 | -0.11(-2.41%) |
Jul 08, 2015 | 4.460 | 4.582 | 4.460 | 4.571 | 111,137 | +0.02(+0.51%) |
Jul 07, 2015 | 4.408 | 4.576 | 4.387 | 4.547 | 170,123 | +0.13(+2.89%) |
Jul 06, 2015 | 4.588 | 4.588 | 4.414 | 4.420 | 199,076 | -0.19(-4.16%) |
Jul 02, 2015 | 4.600 | 4.611 | 4.611 | 4.611 | 89,192 | +0.01(+0.13%) |
Jul 01, 2015 | 4.693 | 4.719 | 4.594 | 4.605 | 141,259 | -0.08(-1.61%) |
Jun 30, 2015 | 4.693 | 4.733 | 4.675 | 4.681 | 132,264 | -0.01(-0.25%) |
Jun 29, 2015 | 4.658 | 4.751 | 4.635 | 4.693 | 149,955 | -0.06(-1.34%) |
Jun 26, 2015 | 4.739 | 4.786 | 4.675 | 4.756 | 115,225 | -0.01(-0.29%) |
Jun 25, 2015 | 4.776 | 4.822 | 4.747 | 4.770 | 115,060 | -0.02(-0.36%) |
Jun 24, 2015 | 4.868 | 4.935 | 4.782 | 4.787 | 59,974 | -0.10(-2.13%) |
Jun 23, 2015 | 4.660 | 4.920 | 4.631 | 4.892 | 312,782 | +0.18(+3.80%) |
Jun 22, 2015 | 4.735 | 4.782 | 4.626 | 4.712 | 161,790 | -0.01(-0.24%) |
Jun 19, 2015 | 4.707 | 4.787 | 4.707 | 4.724 | 171,115 | -0.02(-0.37%) |
Jun 18, 2015 | 4.793 | 4.801 | 4.741 | 4.741 | 142,798 | -0.03(-0.61%) |
Jun 17, 2015 | 4.799 | 4.996 | 4.770 | 4.770 | 132,136 | -0.01(-0.24%) |
Jun 16, 2015 | 4.776 | 4.805 | 4.753 | 4.782 | 128,317 | +0.01(+0.24%) |
Jun 15, 2015 | 4.770 | 4.868 | 4.741 | 4.770 | 125,294 | -0.03(-0.72%) |
Jun 12, 2015 | 4.811 | 4.828 | 4.718 | 4.805 | 147,838 | +0.01(+0.24%) |
Jun 11, 2015 | 4.782 | 4.828 | 4.770 | 4.793 | 126,904 | +0.00(+0.00%) |
Jun 10, 2015 | 4.851 | 4.944 | 4.776 | 4.793 | 82,125 | -0.03(-0.60%) |
Jun 09, 2015 | 4.741 | 4.996 | 4.597 | 4.822 | 319,673 | +0.08(+1.58%) |
Jun 08, 2015 | 4.753 | 4.789 | 4.672 | 4.747 | 87,353 | -0.02(-0.48%) |
Jun 05, 2015 | 4.701 | 4.845 | 4.701 | 4.770 | 95,096 | +0.02(+0.37%) |
Jun 04, 2015 | 4.759 | 4.776 | 4.683 | 4.753 | 149,557 | -0.03(-0.60%) |
Jun 03, 2015 | 4.926 | 4.926 | 4.770 | 4.782 | 150,261 | -0.16(-3.27%) |
Jun 02, 2015 | 4.805 | 5.007 | 4.805 | 4.944 | 189,386 | +0.11(+2.27%) |
Jun 01, 2015 | 4.828 | 4.851 | 4.747 | 4.834 | 341,305 | +0.04(+0.84%) |
May 29, 2015 | 4.799 | 4.857 | 4.759 | 4.793 | 214,078 | -0.02(-0.36%) |
May 28, 2015 | 4.834 | 4.884 | 4.741 | 4.811 | 189,100 | -0.02(-0.36%) |
May 27, 2015 | 4.984 | 5.030 | 4.816 | 4.828 | 201,790 | -0.14(-2.73%) |
May 26, 2015 | 4.963 | 5.050 | 4.912 | 4.963 | 130,032 | +0.01(+0.23%) |
May 22, 2015 | 4.952 | 4.952 | 4.952 | 4.952 | 123,019 | -0.01(-0.12%) |
May 21, 2015 | 4.946 | 5.050 | 4.929 | 4.958 | 148,170 | +0.04(+0.82%) |
May 20, 2015 | 4.975 | 5.004 | 4.912 | 4.917 | 200,238 | -0.06(-1.16%) |
May 19, 2015 | 5.148 | 5.183 | 4.935 | 4.975 | 421,609 | -0.20(-3.79%) |
May 18, 2015 | 5.252 | 5.252 | 5.142 | 5.171 | 155,250 | -0.11(-2.08%) |
May 15, 2015 | 5.235 | 5.367 | 5.128 | 5.281 | 147,576 | +0.00(+0.00%) |
May 14, 2015 | 5.442 | 5.442 | 5.263 | 5.281 | 130,280 | -0.10(-1.82%) |
May 13, 2015 | 5.362 | 5.385 | 5.212 | 5.379 | 171,460 | +0.09(+1.64%) |
May 12, 2015 | 4.992 | 5.316 | 4.992 | 5.292 | 170,402 | +0.24(+4.80%) |
May 11, 2015 | 5.264 | 5.281 | 5.033 | 5.050 | 137,048 | -0.22(-4.16%) |
May 08, 2015 | 5.367 | 5.454 | 5.229 | 5.269 | 143,921 | -0.08(-1.51%) |
May 07, 2015 | 5.529 | 5.529 | 5.258 | 5.350 | 141,548 | -0.17(-3.13%) |
May 06, 2015 | 5.448 | 5.558 | 5.425 | 5.523 | 184,223 | +0.09(+1.59%) |
May 05, 2015 | 5.391 | 5.512 | 5.327 | 5.437 | 222,938 | +0.09(+1.62%) |
May 04, 2015 | 5.448 | 5.483 | 5.260 | 5.350 | 194,217 | -0.11(-2.01%) |