Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.590 | 4.740 | 4.560 | 4.700 | 283,128 | +0.12(+2.62%) |
Jul 30, 2015 | 4.750 | 4.840 | 4.550 | 4.580 | 130,802 | -0.19(-3.98%) |
Jul 29, 2015 | 4.890 | 4.890 | 4.750 | 4.770 | 56,687 | -0.13(-2.65%) |
Jul 28, 2015 | 4.830 | 4.920 | 4.760 | 4.900 | 45,614 | +0.07(+1.45%) |
Jul 27, 2015 | 4.860 | 4.910 | 4.760 | 4.830 | 68,181 | -0.09(-1.83%) |
Jul 24, 2015 | 4.980 | 5.070 | 4.860 | 4.920 | 91,120 | -0.10(-1.99%) |
Jul 23, 2015 | 5.100 | 5.100 | 4.970 | 5.020 | 137,540 | -0.05(-0.99%) |
Jul 22, 2015 | 5.060 | 5.230 | 5.020 | 5.070 | 145,549 | +0.02(+0.40%) |
Jul 21, 2015 | 5.010 | 5.100 | 4.970 | 5.050 | 97,638 | +0.07(+1.41%) |
Jul 20, 2015 | 5.070 | 5.070 | 4.930 | 4.980 | 90,471 | -0.05(-0.99%) |
Jul 17, 2015 | 4.900 | 5.050 | 4.880 | 5.030 | 60,897 | +0.15(+3.07%) |
Jul 16, 2015 | 4.910 | 5.110 | 4.870 | 4.880 | 111,451 | +0.04(+0.83%) |
Jul 15, 2015 | 4.980 | 5.110 | 4.830 | 4.840 | 209,529 | -0.11(-2.22%) |
Jul 14, 2015 | 4.960 | 5.000 | 4.860 | 4.950 | 144,691 | +0.11(+2.27%) |
Jul 13, 2015 | 4.800 | 4.940 | 4.790 | 4.840 | 219,266 | +0.07(+1.47%) |
Jul 10, 2015 | 4.790 | 4.850 | 4.720 | 4.770 | 184,498 | +0.04(+0.85%) |
Jul 09, 2015 | 4.770 | 4.880 | 4.680 | 4.730 | 221,190 | +0.02(+0.42%) |
Jul 08, 2015 | 4.720 | 4.850 | 4.660 | 4.710 | 306,386 | +0.05(+1.07%) |
Jul 07, 2015 | 4.750 | 4.818 | 4.570 | 4.660 | 488,396 | +0.11(+2.42%) |
Jul 06, 2015 | 4.180 | 4.570 | 4.070 | 4.550 | 629,703 | +0.37(+8.85%) |
Jul 02, 2015 | 4.270 | 4.180 | 4.180 | 4.180 | 20,500 | -0.08(-1.88%) |
Jul 01, 2015 | 4.260 | 4.280 | 4.200 | 4.260 | 39,976 | -0.01(-0.23%) |
Jun 30, 2015 | 4.250 | 4.340 | 4.210 | 4.270 | 98,132 | +0.06(+1.43%) |
Jun 29, 2015 | 4.050 | 4.250 | 3.930 | 4.210 | 116,245 | +0.13(+3.19%) |
Jun 26, 2015 | 4.230 | 4.280 | 4.070 | 4.080 | 1,496,125 | -0.15(-3.55%) |
Jun 25, 2015 | 4.240 | 4.290 | 4.170 | 4.230 | 124,484 | +0.02(+0.48%) |
Jun 24, 2015 | 4.240 | 4.315 | 4.160 | 4.210 | 36,449 | -0.03(-0.71%) |
Jun 23, 2015 | 4.160 | 4.250 | 4.160 | 4.240 | 42,738 | +0.06(+1.44%) |
Jun 22, 2015 | 4.160 | 4.220 | 4.150 | 4.180 | 19,934 | +0.02(+0.48%) |
Jun 19, 2015 | 4.250 | 4.250 | 4.120 | 4.160 | 43,887 | -0.08(-1.89%) |
Jun 18, 2015 | 4.170 | 4.300 | 4.168 | 4.240 | 71,632 | +0.05(+1.19%) |
Jun 17, 2015 | 4.240 | 4.250 | 4.130 | 4.190 | 44,325 | -0.02(-0.48%) |
Jun 16, 2015 | 4.260 | 4.270 | 4.120 | 4.210 | 52,238 | -0.03(-0.71%) |
Jun 15, 2015 | 4.250 | 4.300 | 4.110 | 4.240 | 75,557 | -0.04(-0.93%) |
Jun 12, 2015 | 4.270 | 4.300 | 4.200 | 4.280 | 64,042 | +0.03(+0.71%) |
Jun 11, 2015 | 4.290 | 4.310 | 4.250 | 4.250 | 35,869 | -0.05(-1.16%) |
Jun 10, 2015 | 4.250 | 4.360 | 4.230 | 4.300 | 106,716 | +0.03(+0.70%) |
Jun 09, 2015 | 4.270 | 4.280 | 4.250 | 4.270 | 45,773 | +0.00(+0.00%) |
Jun 08, 2015 | 4.150 | 4.290 | 4.150 | 4.270 | 60,807 | +0.07(+1.67%) |
Jun 05, 2015 | 4.150 | 4.250 | 4.140 | 4.200 | 116,528 | +0.09(+2.19%) |
Jun 04, 2015 | 4.140 | 4.150 | 4.050 | 4.110 | 22,309 | -0.02(-0.48%) |
Jun 03, 2015 | 4.060 | 4.230 | 4.000 | 4.130 | 100,201 | +0.13(+3.25%) |
Jun 02, 2015 | 4.060 | 4.080 | 3.970 | 4.000 | 56,509 | -0.04(-0.99%) |
Jun 01, 2015 | 4.350 | 4.450 | 3.790 | 4.040 | 109,194 | -0.18(-4.27%) |
May 29, 2015 | 3.830 | 4.220 | 3.800 | 4.220 | 141,629 | +0.38(+9.90%) |
May 28, 2015 | 3.690 | 3.840 | 3.690 | 3.840 | 15,602 | +0.10(+2.67%) |
May 27, 2015 | 3.810 | 3.850 | 3.740 | 3.740 | 38,748 | -0.10(-2.60%) |
May 26, 2015 | 3.880 | 3.886 | 3.690 | 3.840 | 25,604 | +0.00(+0.00%) |
May 22, 2015 | 3.810 | 3.840 | 3.840 | 3.840 | 62,700 | +0.05(+1.32%) |
May 21, 2015 | 3.810 | 3.860 | 3.760 | 3.790 | 20,517 | +0.06(+1.61%) |
May 20, 2015 | 3.690 | 3.970 | 3.610 | 3.730 | 94,993 | +0.08(+2.19%) |
May 19, 2015 | 3.730 | 3.780 | 3.600 | 3.650 | 57,209 | -0.13(-3.44%) |
May 18, 2015 | 3.370 | 3.810 | 3.370 | 3.780 | 271,650 | +0.45(+13.51%) |
May 15, 2015 | 3.180 | 3.340 | 3.100 | 3.330 | 493,983 | +0.33(+11.00%) |
May 14, 2015 | 2.950 | 3.080 | 2.930 | 3.000 | 41,115 | +0.01(+0.33%) |
May 13, 2015 | 3.060 | 3.060 | 2.940 | 2.990 | 11,853 | +0.02(+0.67%) |
May 12, 2015 | 2.980 | 3.000 | 2.950 | 2.970 | 25,582 | -0.01(-0.34%) |
May 11, 2015 | 3.000 | 3.020 | 2.960 | 2.980 | 4,361 | +0.01(+0.34%) |
May 08, 2015 | 3.055 | 3.070 | 2.950 | 2.970 | 10,204 | -0.01(-0.34%) |
May 07, 2015 | 2.965 | 3.010 | 2.965 | 2.980 | 6,471 | +0.00(+0.00%) |
May 06, 2015 | 2.980 | 3.040 | 2.950 | 2.980 | 21,707 | +0.02(+0.52%) |
May 05, 2015 | 3.000 | 3.000 | 2.950 | 2.965 | 11,596 | +0.00(+0.16%) |
May 04, 2015 | 2.950 | 3.110 | 2.920 | 2.960 | 19,568 | +0.01(+0.34%) |