Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.043 | 3.122 | 3.013 | 3.043 | 1,599,366 | +0.05(+1.66%) |
Jul 30, 2015 | 3.093 | 3.113 | 2.984 | 2.994 | 1,468,599 | -0.13(-4.13%) |
Jul 29, 2015 | 3.172 | 3.207 | 3.083 | 3.122 | 1,821,232 | -0.04(-1.25%) |
Jul 28, 2015 | 3.172 | 3.231 | 3.083 | 3.162 | 1,520,071 | +0.11(+3.57%) |
Jul 27, 2015 | 3.430 | 3.430 | 3.033 | 3.053 | 4,244,244 | -0.51(-14.21%) |
Jul 24, 2015 | 3.400 | 3.568 | 3.132 | 3.559 | 2,765,079 | +0.08(+2.28%) |
Jul 23, 2015 | 3.757 | 3.767 | 3.420 | 3.479 | 1,818,648 | -0.26(-6.90%) |
Jul 22, 2015 | 3.717 | 3.834 | 3.578 | 3.737 | 1,269,546 | -0.07(-1.82%) |
Jul 21, 2015 | 3.866 | 3.975 | 3.737 | 3.806 | 1,501,157 | +0.16(+4.35%) |
Jul 20, 2015 | 4.054 | 4.134 | 3.608 | 3.648 | 2,428,060 | -0.54(-12.80%) |
Jul 17, 2015 | 4.421 | 4.441 | 4.134 | 4.183 | 2,020,952 | -0.37(-8.06%) |
Jul 16, 2015 | 4.332 | 4.619 | 4.307 | 4.550 | 1,219,508 | +0.19(+4.32%) |
Jul 15, 2015 | 4.451 | 4.480 | 4.352 | 4.362 | 614,753 | -0.14(-3.08%) |
Jul 14, 2015 | 4.550 | 4.649 | 4.471 | 4.500 | 699,966 | -0.07(-1.52%) |
Jul 13, 2015 | 4.352 | 4.575 | 4.292 | 4.570 | 907,612 | +0.18(+4.06%) |
Jul 10, 2015 | 4.540 | 4.619 | 4.381 | 4.391 | 1,148,561 | -0.14(-3.06%) |
Jul 09, 2015 | 4.679 | 4.699 | 4.461 | 4.530 | 1,454,159 | -0.07(-1.51%) |
Jul 08, 2015 | 4.679 | 4.768 | 4.540 | 4.599 | 1,006,681 | -0.05(-1.07%) |
Jul 07, 2015 | 4.669 | 4.748 | 4.500 | 4.649 | 1,581,732 | -0.18(-3.70%) |
Jul 06, 2015 | 4.659 | 4.897 | 4.659 | 4.827 | 1,156,927 | +0.15(+3.18%) |
Jul 02, 2015 | 4.659 | 4.679 | 4.679 | 4.679 | 894,526 | +0.08(+1.72%) |
Jul 01, 2015 | 4.768 | 4.817 | 4.555 | 4.599 | 1,364,016 | -0.19(-3.93%) |
Jun 30, 2015 | 4.788 | 4.946 | 4.738 | 4.788 | 1,129,957 | -0.03(-0.62%) |
Jun 29, 2015 | 4.946 | 4.976 | 4.808 | 4.817 | 994,873 | -0.07(-1.42%) |
Jun 26, 2015 | 5.036 | 5.145 | 4.877 | 4.887 | 1,131,082 | -0.20(-3.90%) |
Jun 25, 2015 | 5.016 | 5.115 | 5.006 | 5.085 | 731,943 | +0.07(+1.38%) |
Jun 24, 2015 | 5.055 | 5.145 | 4.976 | 5.016 | 970,037 | -0.07(-1.36%) |
Jun 23, 2015 | 5.214 | 5.224 | 5.055 | 5.085 | 873,801 | -0.18(-3.39%) |
Jun 22, 2015 | 5.085 | 5.333 | 5.075 | 5.264 | 1,876,276 | +0.12(+2.31%) |
Jun 19, 2015 | 5.234 | 5.293 | 5.085 | 5.145 | 2,653,809 | -0.13(-2.44%) |
Jun 18, 2015 | 5.234 | 5.402 | 5.194 | 5.273 | 1,877,725 | +0.14(+2.70%) |
Jun 17, 2015 | 4.996 | 5.154 | 4.976 | 5.135 | 1,236,181 | +0.13(+2.57%) |
Jun 16, 2015 | 5.016 | 5.085 | 4.976 | 5.006 | 1,069,458 | -0.05(-0.98%) |
Jun 15, 2015 | 4.758 | 5.075 | 4.679 | 5.055 | 2,170,362 | +0.34(+7.14%) |
Jun 12, 2015 | 4.708 | 4.778 | 4.679 | 4.718 | 890,897 | -0.02(-0.42%) |
Jun 11, 2015 | 4.817 | 4.827 | 4.679 | 4.738 | 788,216 | -0.10(-2.05%) |
Jun 10, 2015 | 4.917 | 4.951 | 4.817 | 4.837 | 805,127 | +0.00(+0.00%) |
Jun 09, 2015 | 4.887 | 4.936 | 4.788 | 4.837 | 766,991 | -0.01(-0.20%) |
Jun 08, 2015 | 4.778 | 4.857 | 4.679 | 4.847 | 964,228 | +0.07(+1.45%) |
Jun 05, 2015 | 4.808 | 4.897 | 4.778 | 4.778 | 940,270 | -0.09(-1.83%) |
Jun 04, 2015 | 4.837 | 4.966 | 4.813 | 4.867 | 887,825 | -0.03(-0.61%) |
Jun 03, 2015 | 4.996 | 5.085 | 4.887 | 4.897 | 842,388 | -0.16(-3.14%) |
Jun 02, 2015 | 4.986 | 5.105 | 4.946 | 5.055 | 877,835 | +0.11(+2.20%) |
Jun 01, 2015 | 4.976 | 5.115 | 4.916 | 4.946 | 930,466 | +0.03(+0.60%) |
May 29, 2015 | 4.986 | 5.036 | 4.887 | 4.917 | 629,243 | -0.06(-1.20%) |
May 28, 2015 | 4.808 | 4.996 | 4.808 | 4.976 | 971,584 | +0.13(+2.66%) |
May 27, 2015 | 4.927 | 4.956 | 4.808 | 4.847 | 847,787 | -0.07(-1.41%) |
May 26, 2015 | 4.986 | 5.085 | 4.847 | 4.917 | 1,507,478 | -0.27(-5.16%) |
May 22, 2015 | 5.174 | 5.184 | 5.184 | 5.184 | 770,037 | +0.01(+0.19%) |
May 21, 2015 | 5.194 | 5.254 | 5.129 | 5.174 | 434,250 | -0.02(-0.38%) |
May 20, 2015 | 5.184 | 5.303 | 5.174 | 5.194 | 859,513 | +0.03(+0.58%) |
May 19, 2015 | 5.174 | 5.323 | 5.164 | 5.164 | 1,024,781 | -0.18(-3.34%) |
May 18, 2015 | 5.333 | 5.442 | 5.283 | 5.343 | 626,582 | +0.02(+0.37%) |
May 15, 2015 | 5.303 | 5.452 | 5.283 | 5.323 | 1,218,493 | +0.02(+0.37%) |
May 14, 2015 | 5.293 | 5.432 | 5.264 | 5.303 | 1,351,516 | +0.10(+1.90%) |
May 13, 2015 | 5.214 | 5.333 | 5.115 | 5.204 | 1,849,873 | +0.15(+2.94%) |
May 12, 2015 | 4.996 | 5.115 | 4.956 | 5.055 | 962,779 | +0.08(+1.59%) |
May 11, 2015 | 4.897 | 5.045 | 4.887 | 4.976 | 966,207 | +0.06(+1.21%) |
May 08, 2015 | 4.728 | 4.956 | 4.649 | 4.917 | 1,501,382 | +0.24(+5.08%) |
May 07, 2015 | 4.718 | 4.778 | 4.480 | 4.679 | 2,140,499 | -0.13(-2.68%) |
May 06, 2015 | 5.006 | 5.036 | 4.758 | 4.808 | 1,623,545 | -0.14(-2.81%) |
May 05, 2015 | 5.145 | 5.194 | 4.927 | 4.946 | 1,070,800 | -0.13(-2.54%) |
May 04, 2015 | 5.065 | 5.135 | 5.006 | 5.075 | 1,088,059 | +0.11(+2.20%) |