Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.640 | 4.660 | 4.630 | 4.650 | 30,813 | -0.02(-0.43%) |
Jul 30, 2015 | 4.580 | 4.670 | 4.580 | 4.670 | 40,666 | +0.09(+1.97%) |
Jul 29, 2015 | 4.580 | 4.580 | 4.540 | 4.580 | 25,532 | +0.02(+0.44%) |
Jul 28, 2015 | 4.525 | 4.560 | 4.513 | 4.560 | 90,772 | -0.02(-0.44%) |
Jul 27, 2015 | 4.620 | 4.620 | 4.540 | 4.580 | 37,185 | +0.00(+0.00%) |
Jul 24, 2015 | 4.520 | 4.620 | 4.520 | 4.580 | 36,019 | -0.05(-1.08%) |
Jul 23, 2015 | 4.560 | 4.660 | 4.560 | 4.630 | 49,074 | +0.00(+0.11%) |
Jul 22, 2015 | 4.605 | 4.650 | 4.550 | 4.625 | 182,597 | -0.12(-2.63%) |
Jul 21, 2015 | 4.725 | 4.750 | 4.700 | 4.750 | 1,738,755 | -0.00(-0.11%) |
Jul 20, 2015 | 4.760 | 4.760 | 4.710 | 4.755 | 43,271 | +0.00(+0.11%) |
Jul 17, 2015 | 4.750 | 4.750 | 4.690 | 4.750 | 44,921 | +0.13(+2.81%) |
Jul 16, 2015 | 4.583 | 4.650 | 4.570 | 4.620 | 207,524 | +0.03(+0.65%) |
Jul 15, 2015 | 4.530 | 4.640 | 4.530 | 4.590 | 162,803 | -0.03(-0.65%) |
Jul 14, 2015 | 4.570 | 4.620 | 4.540 | 4.620 | 45,978 | +0.06(+1.32%) |
Jul 13, 2015 | 4.530 | 4.570 | 4.510 | 4.560 | 32,580 | +0.08(+1.79%) |
Jul 10, 2015 | 4.447 | 4.490 | 4.440 | 4.480 | 50,245 | +0.06(+1.36%) |
Jul 09, 2015 | 4.390 | 4.450 | 4.390 | 4.420 | 65,881 | +0.06(+1.38%) |
Jul 08, 2015 | 4.445 | 4.445 | 4.330 | 4.360 | 69,551 | -0.25(-5.32%) |
Jul 07, 2015 | 4.523 | 4.620 | 4.510 | 4.605 | 32,618 | -0.01(-0.32%) |
Jul 06, 2015 | 4.580 | 4.650 | 4.580 | 4.620 | 84,114 | -0.01(-0.22%) |
Jul 02, 2015 | 4.630 | 4.630 | 4.630 | 0 | +0.02(+0.43%) | |
Jul 01, 2015 | 4.560 | 4.640 | 4.560 | 4.610 | 52,456 | +0.02(+0.44%) |
Jun 30, 2015 | 4.540 | 4.615 | 4.540 | 4.590 | 98,959 | -0.04(-0.86%) |
Jun 29, 2015 | 4.600 | 4.660 | 4.600 | 4.630 | 44,306 | -0.09(-2.01%) |
Jun 26, 2015 | 4.695 | 4.750 | 4.695 | 4.725 | 52,665 | +0.15(+3.39%) |
Jun 25, 2015 | 4.590 | 4.600 | 4.550 | 4.570 | 97,691 | +0.01(+0.22%) |
Jun 24, 2015 | 4.575 | 4.590 | 4.540 | 4.560 | 58,043 | -0.01(-0.22%) |
Jun 23, 2015 | 4.580 | 4.580 | 4.530 | 4.570 | 28,879 | +0.00(+0.00%) |
Jun 22, 2015 | 4.532 | 4.580 | 4.520 | 4.570 | 240,445 | +0.19(+4.34%) |
Jun 19, 2015 | 4.430 | 4.430 | 4.350 | 4.380 | 3,673,560 | +0.05(+1.15%) |
Jun 18, 2015 | 4.370 | 4.370 | 4.300 | 4.330 | 58,661 | -0.02(-0.46%) |
Jun 17, 2015 | 4.320 | 4.380 | 4.260 | 4.350 | 39,821 | +0.04(+0.93%) |
Jun 16, 2015 | 4.305 | 4.320 | 4.260 | 4.310 | 72,322 | -0.15(-3.41%) |
Jun 15, 2015 | 4.510 | 4.514 | 4.410 | 4.462 | 640,374 | +0.06(+1.41%) |
Jun 12, 2015 | 4.340 | 4.430 | 4.340 | 4.400 | 4,899,296 | +0.00(+0.00%) |
Jun 11, 2015 | 4.420 | 4.430 | 4.370 | 4.400 | 55,442 | +0.00(+0.00%) |
Jun 10, 2015 | 4.340 | 4.400 | 4.340 | 4.400 | 91,468 | +0.07(+1.62%) |
Jun 09, 2015 | 4.278 | 4.330 | 4.278 | 4.330 | 93,557 | -0.09(-2.04%) |
Jun 08, 2015 | 4.480 | 4.480 | 4.360 | 4.420 | 56,001 | -0.01(-0.23%) |
Jun 05, 2015 | 4.410 | 4.440 | 4.380 | 4.430 | 23,067 | -0.02(-0.45%) |
Jun 04, 2015 | 4.380 | 4.500 | 4.380 | 4.450 | 37,885 | +0.03(+0.68%) |
Jun 03, 2015 | 4.410 | 4.460 | 4.410 | 4.420 | 57,207 | -0.07(-1.56%) |
Jun 02, 2015 | 4.505 | 4.520 | 4.450 | 4.490 | 194,184 | -0.13(-2.81%) |
Jun 01, 2015 | 4.610 | 4.620 | 4.590 | 4.620 | 73,564 | +0.05(+1.09%) |
May 29, 2015 | 4.620 | 4.620 | 4.530 | 4.570 | 49,004 | -0.05(-1.19%) |
May 28, 2015 | 4.625 | 4.630 | 4.560 | 4.625 | 68,841 | +0.09(+2.10%) |
May 27, 2015 | 4.515 | 4.540 | 4.515 | 4.530 | 44,868 | +0.04(+1.00%) |
May 26, 2015 | 4.460 | 4.540 | 4.460 | 4.485 | 59,852 | -0.13(-2.86%) |
May 22, 2015 | 4.617 | 4.617 | 4.617 | 0 | -0.03(-0.71%) | |
May 21, 2015 | 4.640 | 4.700 | 4.580 | 4.650 | 60,517 | +0.00(+0.00%) |
May 20, 2015 | 4.616 | 4.660 | 4.610 | 4.650 | 102,729 | -0.02(-0.43%) |
May 19, 2015 | 4.660 | 4.710 | 4.640 | 4.670 | 124,710 | +0.03(+0.69%) |
May 18, 2015 | 4.580 | 4.650 | 4.580 | 4.638 | 33,811 | +0.12(+2.61%) |
May 15, 2015 | 4.515 | 4.540 | 4.500 | 4.520 | 51,415 | -0.02(-0.44%) |
May 14, 2015 | 4.550 | 4.580 | 4.490 | 4.540 | 75,501 | -0.01(-0.22%) |
May 13, 2015 | 4.560 | 4.570 | 4.460 | 4.550 | 38,717 | +0.06(+1.34%) |
May 12, 2015 | 4.488 | 4.520 | 4.460 | 4.490 | 36,527 | +0.00(+0.00%) |
May 11, 2015 | 4.540 | 4.550 | 4.440 | 4.490 | 89,415 | -0.08(-1.75%) |
May 08, 2015 | 4.520 | 4.570 | 4.500 | 4.570 | 141,917 | +0.14(+3.16%) |
May 07, 2015 | 4.380 | 4.430 | 4.360 | 4.430 | 54,515 | +0.05(+1.14%) |
May 06, 2015 | 4.460 | 4.460 | 4.360 | 4.380 | 107,232 | -0.05(-1.13%) |
May 05, 2015 | 4.450 | 4.470 | 4.390 | 4.430 | 24,307 | -0.09(-1.99%) |
May 04, 2015 | 4.470 | 4.520 | 4.460 | 4.520 | 36,458 | +0.09(+2.03%) |