Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.043 | 3.122 | 3.013 | 3.043 | 1,599,491 | +0.05(+1.66%) |
Jul 30, 2015 | 3.092 | 3.112 | 2.983 | 2.993 | 1,468,715 | -0.13(-4.13%) |
Jul 29, 2015 | 3.172 | 3.206 | 3.083 | 3.122 | 1,821,374 | -0.04(-1.25%) |
Jul 28, 2015 | 3.172 | 3.231 | 3.083 | 3.162 | 1,520,190 | +0.11(+3.57%) |
Jul 27, 2015 | 3.429 | 3.429 | 3.033 | 3.053 | 4,244,577 | -0.51(-14.21%) |
Jul 24, 2015 | 3.400 | 3.568 | 3.132 | 3.558 | 2,765,296 | +0.08(+2.28%) |
Jul 23, 2015 | 3.757 | 3.766 | 3.420 | 3.479 | 1,818,791 | -0.26(-6.90%) |
Jul 22, 2015 | 3.717 | 3.834 | 3.578 | 3.737 | 1,269,645 | -0.07(-1.82%) |
Jul 21, 2015 | 3.866 | 3.975 | 3.737 | 3.806 | 1,501,275 | +0.16(+4.35%) |
Jul 20, 2015 | 4.054 | 4.133 | 3.608 | 3.648 | 2,428,250 | -0.54(-12.80%) |
Jul 17, 2015 | 4.421 | 4.440 | 4.133 | 4.183 | 2,021,110 | -0.37(-8.06%) |
Jul 16, 2015 | 4.331 | 4.619 | 4.307 | 4.549 | 1,219,604 | +0.19(+4.32%) |
Jul 15, 2015 | 4.450 | 4.480 | 4.351 | 4.361 | 614,801 | -0.14(-3.08%) |
Jul 14, 2015 | 4.549 | 4.649 | 4.470 | 4.500 | 700,020 | -0.07(-1.52%) |
Jul 13, 2015 | 4.351 | 4.574 | 4.292 | 4.569 | 907,683 | +0.18(+4.06%) |
Jul 10, 2015 | 4.540 | 4.619 | 4.381 | 4.391 | 1,148,651 | -0.14(-3.06%) |
Jul 09, 2015 | 4.678 | 4.698 | 4.460 | 4.530 | 1,454,273 | -0.07(-1.51%) |
Jul 08, 2015 | 4.678 | 4.768 | 4.540 | 4.599 | 1,006,760 | -0.05(-1.07%) |
Jul 07, 2015 | 4.668 | 4.748 | 4.500 | 4.649 | 1,581,856 | -0.18(-3.70%) |
Jul 06, 2015 | 4.659 | 4.896 | 4.659 | 4.827 | 1,157,017 | +0.15(+3.18%) |
Jul 02, 2015 | 4.659 | 4.678 | 4.678 | 4.678 | 894,596 | +0.08(+1.72%) |
Jul 01, 2015 | 4.768 | 4.817 | 4.554 | 4.599 | 1,364,123 | -0.19(-3.93%) |
Jun 30, 2015 | 4.787 | 4.946 | 4.738 | 4.787 | 1,130,045 | -0.03(-0.62%) |
Jun 29, 2015 | 4.946 | 4.976 | 4.807 | 4.817 | 994,951 | -0.07(-1.42%) |
Jun 26, 2015 | 5.035 | 5.144 | 4.877 | 4.886 | 1,131,171 | -0.20(-3.90%) |
Jun 25, 2015 | 5.015 | 5.114 | 5.005 | 5.085 | 732,001 | +0.07(+1.38%) |
Jun 24, 2015 | 5.055 | 5.144 | 4.976 | 5.015 | 970,114 | -0.07(-1.36%) |
Jun 23, 2015 | 5.214 | 5.223 | 5.055 | 5.085 | 873,870 | -0.18(-3.39%) |
Jun 22, 2015 | 5.085 | 5.333 | 5.075 | 5.263 | 1,876,423 | +0.12(+2.31%) |
Jun 19, 2015 | 5.233 | 5.293 | 5.085 | 5.144 | 2,654,017 | -0.13(-2.44%) |
Jun 18, 2015 | 5.233 | 5.402 | 5.194 | 5.273 | 1,877,872 | +0.14(+2.70%) |
Jun 17, 2015 | 4.996 | 5.154 | 4.976 | 5.134 | 1,236,278 | +0.13(+2.57%) |
Jun 16, 2015 | 5.015 | 5.085 | 4.976 | 5.005 | 1,069,542 | -0.05(-0.98%) |
Jun 15, 2015 | 4.758 | 5.075 | 4.678 | 5.055 | 2,170,532 | +0.34(+7.14%) |
Jun 12, 2015 | 4.708 | 4.777 | 4.678 | 4.718 | 890,967 | -0.02(-0.42%) |
Jun 11, 2015 | 4.817 | 4.827 | 4.678 | 4.738 | 788,277 | -0.10(-2.05%) |
Jun 10, 2015 | 4.916 | 4.951 | 4.817 | 4.837 | 805,190 | +0.00(+0.00%) |
Jun 09, 2015 | 4.886 | 4.936 | 4.787 | 4.837 | 767,051 | -0.01(-0.20%) |
Jun 08, 2015 | 4.777 | 4.857 | 4.678 | 4.847 | 964,303 | +0.07(+1.45%) |
Jun 05, 2015 | 4.807 | 4.896 | 4.777 | 4.777 | 940,344 | -0.09(-1.83%) |
Jun 04, 2015 | 4.837 | 4.966 | 4.812 | 4.867 | 887,895 | -0.03(-0.61%) |
Jun 03, 2015 | 4.996 | 5.085 | 4.886 | 4.896 | 842,454 | -0.16(-3.14%) |
Jun 02, 2015 | 4.986 | 5.105 | 4.946 | 5.055 | 877,904 | +0.11(+2.20%) |
Jun 01, 2015 | 4.976 | 5.114 | 4.915 | 4.946 | 930,539 | +0.03(+0.60%) |
May 29, 2015 | 4.986 | 5.035 | 4.886 | 4.916 | 629,292 | -0.06(-1.20%) |
May 28, 2015 | 4.807 | 4.996 | 4.807 | 4.976 | 971,660 | +0.13(+2.66%) |
May 27, 2015 | 4.926 | 4.956 | 4.807 | 4.847 | 847,853 | -0.07(-1.41%) |
May 26, 2015 | 4.986 | 5.085 | 4.847 | 4.916 | 1,507,596 | -0.27(-5.16%) |
May 22, 2015 | 5.174 | 5.184 | 5.184 | 5.184 | 770,097 | +0.01(+0.19%) |
May 21, 2015 | 5.194 | 5.253 | 5.128 | 5.174 | 434,284 | -0.02(-0.38%) |
May 20, 2015 | 5.184 | 5.303 | 5.174 | 5.194 | 859,581 | +0.03(+0.58%) |
May 19, 2015 | 5.174 | 5.323 | 5.164 | 5.164 | 1,024,862 | -0.18(-3.34%) |
May 18, 2015 | 5.333 | 5.442 | 5.283 | 5.342 | 626,631 | +0.02(+0.37%) |
May 15, 2015 | 5.303 | 5.451 | 5.283 | 5.323 | 1,218,589 | +0.02(+0.37%) |
May 14, 2015 | 5.293 | 5.432 | 5.263 | 5.303 | 1,351,622 | +0.10(+1.90%) |
May 13, 2015 | 5.214 | 5.333 | 5.114 | 5.204 | 1,850,018 | +0.15(+2.94%) |
May 12, 2015 | 4.996 | 5.114 | 4.956 | 5.055 | 962,854 | +0.08(+1.59%) |
May 11, 2015 | 4.896 | 5.045 | 4.886 | 4.976 | 966,283 | +0.06(+1.21%) |
May 08, 2015 | 4.728 | 4.956 | 4.649 | 4.916 | 1,501,500 | +0.24(+5.08%) |
May 07, 2015 | 4.718 | 4.777 | 4.480 | 4.678 | 2,140,667 | -0.13(-2.68%) |
May 06, 2015 | 5.005 | 5.035 | 4.758 | 4.807 | 1,623,672 | -0.14(-2.81%) |
May 05, 2015 | 5.144 | 5.194 | 4.926 | 4.946 | 1,070,884 | -0.13(-2.54%) |
May 04, 2015 | 5.065 | 5.134 | 5.005 | 5.075 | 1,088,144 | +0.11(+2.20%) |