Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.494 | 4.741 | 4.485 | 4.540 | 390,594 | +0.19(+4.26%) |
Jul 30, 2015 | 4.337 | 4.374 | 4.244 | 4.355 | 75,227 | -0.01(-0.21%) |
Jul 29, 2015 | 4.022 | 4.494 | 4.022 | 4.364 | 136,570 | +0.38(+9.53%) |
Jul 28, 2015 | 3.938 | 4.059 | 3.938 | 3.985 | 72,193 | +0.05(+1.18%) |
Jul 27, 2015 | 4.022 | 4.086 | 3.892 | 3.938 | 231,561 | -0.22(-5.35%) |
Jul 24, 2015 | 4.161 | 4.216 | 4.108 | 4.161 | 112,130 | +0.02(+0.45%) |
Jul 23, 2015 | 4.170 | 4.272 | 4.124 | 4.142 | 124,076 | -0.04(-0.89%) |
Jul 22, 2015 | 4.309 | 4.355 | 4.179 | 4.179 | 94,528 | -0.14(-3.22%) |
Jul 21, 2015 | 4.318 | 4.429 | 4.309 | 4.318 | 70,798 | -0.06(-1.48%) |
Jul 20, 2015 | 4.272 | 4.411 | 4.216 | 4.383 | 84,203 | +0.04(+0.85%) |
Jul 17, 2015 | 4.272 | 4.355 | 4.207 | 4.346 | 89,701 | +0.00(+0.00%) |
Jul 16, 2015 | 4.420 | 4.476 | 4.337 | 4.346 | 54,632 | -0.07(-1.68%) |
Jul 15, 2015 | 4.466 | 4.476 | 4.364 | 4.420 | 163,410 | -0.07(-1.65%) |
Jul 14, 2015 | 4.355 | 4.494 | 4.281 | 4.494 | 138,062 | +0.16(+3.63%) |
Jul 13, 2015 | 4.244 | 4.337 | 4.207 | 4.337 | 103,645 | +0.03(+0.64%) |
Jul 10, 2015 | 4.225 | 4.374 | 4.201 | 4.309 | 53,324 | +0.07(+1.75%) |
Jul 09, 2015 | 4.170 | 4.309 | 4.170 | 4.235 | 35,422 | +0.13(+3.16%) |
Jul 08, 2015 | 4.374 | 4.383 | 4.040 | 4.105 | 231,258 | -0.25(-5.74%) |
Jul 07, 2015 | 4.457 | 4.457 | 4.290 | 4.355 | 160,646 | -0.15(-3.29%) |
Jul 06, 2015 | 4.513 | 4.605 | 4.439 | 4.503 | 80,693 | -0.09(-2.02%) |
Jul 02, 2015 | 4.374 | 4.596 | 4.596 | 4.596 | 90,434 | +0.20(+4.64%) |
Jul 01, 2015 | 4.448 | 4.578 | 4.346 | 4.392 | 232,136 | -0.07(-1.66%) |
Jun 30, 2015 | 4.540 | 4.596 | 4.346 | 4.466 | 263,222 | -0.07(-1.63%) |
Jun 29, 2015 | 4.615 | 4.652 | 4.532 | 4.540 | 146,322 | -0.09(-2.00%) |
Jun 26, 2015 | 4.633 | 4.689 | 4.615 | 4.633 | 83,628 | -0.05(-0.99%) |
Jun 25, 2015 | 4.744 | 4.763 | 4.661 | 4.679 | 95,708 | -0.07(-1.56%) |
Jun 24, 2015 | 4.837 | 4.856 | 4.754 | 4.754 | 234,373 | -0.12(-2.47%) |
Jun 23, 2015 | 4.883 | 4.939 | 4.865 | 4.874 | 48,239 | -0.04(-0.75%) |
Jun 22, 2015 | 4.939 | 4.957 | 4.886 | 4.911 | 95,133 | -0.05(-0.93%) |
Jun 19, 2015 | 4.846 | 4.957 | 4.754 | 4.957 | 162,300 | +0.06(+1.33%) |
Jun 18, 2015 | 4.809 | 4.902 | 4.791 | 4.893 | 111,987 | +0.08(+1.73%) |
Jun 17, 2015 | 4.670 | 4.828 | 4.652 | 4.809 | 79,535 | +0.13(+2.77%) |
Jun 16, 2015 | 4.707 | 4.717 | 4.652 | 4.679 | 67,300 | -0.01(-0.20%) |
Jun 15, 2015 | 4.670 | 4.754 | 4.580 | 4.689 | 152,953 | -0.04(-0.78%) |
Jun 12, 2015 | 4.735 | 4.772 | 4.679 | 4.726 | 53,670 | -0.03(-0.58%) |
Jun 11, 2015 | 4.781 | 4.791 | 4.689 | 4.754 | 73,829 | -0.03(-0.58%) |
Jun 10, 2015 | 4.781 | 4.837 | 4.772 | 4.781 | 67,545 | -0.02(-0.39%) |
Jun 09, 2015 | 4.791 | 4.874 | 4.781 | 4.800 | 63,841 | +0.00(+0.00%) |
Jun 08, 2015 | 4.865 | 4.930 | 4.781 | 4.800 | 87,221 | -0.14(-2.81%) |
Jun 05, 2015 | 4.781 | 5.004 | 4.726 | 4.939 | 487,179 | +0.14(+2.90%) |
Jun 04, 2015 | 4.781 | 4.865 | 4.781 | 4.800 | 70,506 | -0.06(-1.15%) |
Jun 03, 2015 | 4.800 | 4.856 | 4.744 | 4.856 | 71,153 | +0.06(+1.16%) |
Jun 02, 2015 | 4.772 | 4.837 | 4.769 | 4.800 | 60,865 | +0.04(+0.78%) |
Jun 01, 2015 | 4.818 | 4.828 | 4.735 | 4.763 | 121,234 | -0.04(-0.77%) |
May 29, 2015 | 4.939 | 4.957 | 4.781 | 4.800 | 223,993 | -0.15(-3.00%) |
May 28, 2015 | 4.856 | 5.004 | 4.856 | 4.948 | 251,428 | +0.05(+0.95%) |
May 27, 2015 | 4.893 | 4.902 | 4.818 | 4.902 | 124,072 | +0.05(+0.95%) |
May 26, 2015 | 4.874 | 4.902 | 4.772 | 4.856 | 79,774 | -0.01(-0.19%) |
May 22, 2015 | 4.985 | 4.865 | 4.865 | 4.865 | 90,003 | -0.07(-1.50%) |
May 21, 2015 | 4.726 | 4.985 | 4.726 | 4.939 | 435,408 | +0.22(+4.72%) |
May 20, 2015 | 4.763 | 4.781 | 4.707 | 4.717 | 226,487 | -0.05(-0.97%) |
May 19, 2015 | 4.818 | 4.837 | 4.735 | 4.763 | 190,915 | -0.06(-1.34%) |
May 18, 2015 | 4.818 | 4.893 | 4.791 | 4.828 | 135,123 | +0.12(+2.56%) |
May 15, 2015 | 4.679 | 4.763 | 4.679 | 4.707 | 150,630 | +0.01(+0.20%) |
May 14, 2015 | 4.717 | 4.735 | 4.661 | 4.698 | 221,268 | -0.02(-0.39%) |
May 13, 2015 | 4.744 | 4.754 | 4.679 | 4.717 | 179,843 | +0.01(+0.20%) |
May 12, 2015 | 4.661 | 4.732 | 4.605 | 4.707 | 208,636 | +0.06(+1.40%) |
May 11, 2015 | 4.661 | 4.698 | 4.642 | 4.642 | 109,958 | -0.06(-1.18%) |
May 08, 2015 | 4.633 | 4.735 | 4.633 | 4.698 | 109,821 | +0.07(+1.60%) |
May 07, 2015 | 4.652 | 4.744 | 4.605 | 4.624 | 475,206 | -0.01(-0.20%) |
May 06, 2015 | 4.818 | 4.818 | 4.615 | 4.633 | 332,111 | -0.18(-3.66%) |
May 05, 2015 | 4.818 | 4.846 | 4.772 | 4.809 | 223,474 | +0.01(+0.19%) |
May 04, 2015 | 4.726 | 4.865 | 4.726 | 4.800 | 199,407 | +0.13(+2.78%) |