Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.045 | 3.124 | 3.015 | 3.045 | 1,598,572 | +0.05(+1.66%) |
Jul 30, 2015 | 3.094 | 3.114 | 2.985 | 2.995 | 1,467,871 | -0.13(-4.13%) |
Jul 29, 2015 | 3.174 | 3.208 | 3.084 | 3.124 | 1,820,328 | -0.04(-1.25%) |
Jul 28, 2015 | 3.174 | 3.233 | 3.084 | 3.164 | 1,519,317 | +0.11(+3.57%) |
Jul 27, 2015 | 3.431 | 3.431 | 3.035 | 3.055 | 4,242,139 | -0.51(-14.21%) |
Jul 24, 2015 | 3.402 | 3.570 | 3.134 | 3.560 | 2,763,708 | +0.08(+2.28%) |
Jul 23, 2015 | 3.759 | 3.769 | 3.422 | 3.481 | 1,817,746 | -0.26(-6.90%) |
Jul 22, 2015 | 3.719 | 3.836 | 3.580 | 3.739 | 1,268,916 | -0.07(-1.82%) |
Jul 21, 2015 | 3.868 | 3.977 | 3.739 | 3.808 | 1,500,413 | +0.16(+4.35%) |
Jul 20, 2015 | 4.056 | 4.136 | 3.610 | 3.650 | 2,426,856 | -0.54(-12.80%) |
Jul 17, 2015 | 4.423 | 4.443 | 4.136 | 4.185 | 2,019,950 | -0.37(-8.06%) |
Jul 16, 2015 | 4.334 | 4.622 | 4.309 | 4.552 | 1,218,903 | +0.19(+4.32%) |
Jul 15, 2015 | 4.453 | 4.483 | 4.354 | 4.364 | 614,448 | -0.14(-3.08%) |
Jul 14, 2015 | 4.552 | 4.651 | 4.473 | 4.503 | 699,618 | -0.07(-1.52%) |
Jul 13, 2015 | 4.354 | 4.577 | 4.294 | 4.572 | 907,162 | +0.18(+4.06%) |
Jul 10, 2015 | 4.542 | 4.622 | 4.383 | 4.393 | 1,147,992 | -0.14(-3.06%) |
Jul 09, 2015 | 4.681 | 4.701 | 4.463 | 4.532 | 1,453,438 | -0.07(-1.51%) |
Jul 08, 2015 | 4.681 | 4.770 | 4.542 | 4.602 | 1,006,182 | -0.05(-1.07%) |
Jul 07, 2015 | 4.671 | 4.750 | 4.503 | 4.651 | 1,580,948 | -0.18(-3.70%) |
Jul 06, 2015 | 4.661 | 4.899 | 4.661 | 4.830 | 1,156,353 | +0.15(+3.18%) |
Jul 02, 2015 | 4.661 | 4.681 | 4.681 | 4.681 | 894,082 | +0.08(+1.72%) |
Jul 01, 2015 | 4.770 | 4.820 | 4.557 | 4.602 | 1,363,340 | -0.19(-3.93%) |
Jun 30, 2015 | 4.790 | 4.949 | 4.741 | 4.790 | 1,129,396 | -0.03(-0.62%) |
Jun 29, 2015 | 4.949 | 4.979 | 4.810 | 4.820 | 994,379 | -0.07(-1.42%) |
Jun 26, 2015 | 5.038 | 5.147 | 4.879 | 4.889 | 1,130,522 | -0.20(-3.90%) |
Jun 25, 2015 | 5.018 | 5.117 | 5.008 | 5.088 | 731,580 | +0.07(+1.38%) |
Jun 24, 2015 | 5.058 | 5.147 | 4.979 | 5.018 | 969,556 | -0.07(-1.36%) |
Jun 23, 2015 | 5.217 | 5.226 | 5.058 | 5.088 | 873,368 | -0.18(-3.39%) |
Jun 22, 2015 | 5.088 | 5.336 | 5.078 | 5.266 | 1,875,346 | +0.12(+2.31%) |
Jun 19, 2015 | 5.236 | 5.296 | 5.088 | 5.147 | 2,652,493 | -0.13(-2.44%) |
Jun 18, 2015 | 5.236 | 5.405 | 5.197 | 5.276 | 1,876,794 | +0.14(+2.70%) |
Jun 17, 2015 | 4.998 | 5.157 | 4.979 | 5.137 | 1,235,568 | +0.13(+2.57%) |
Jun 16, 2015 | 5.018 | 5.088 | 4.979 | 5.008 | 1,068,928 | -0.05(-0.98%) |
Jun 15, 2015 | 4.760 | 5.078 | 4.681 | 5.058 | 2,169,286 | +0.34(+7.14%) |
Jun 12, 2015 | 4.711 | 4.780 | 4.681 | 4.721 | 890,455 | -0.02(-0.42%) |
Jun 11, 2015 | 4.820 | 4.830 | 4.681 | 4.741 | 787,825 | -0.10(-2.05%) |
Jun 10, 2015 | 4.919 | 4.954 | 4.820 | 4.840 | 804,727 | +0.00(+0.00%) |
Jun 09, 2015 | 4.889 | 4.939 | 4.790 | 4.840 | 766,611 | -0.01(-0.20%) |
Jun 08, 2015 | 4.780 | 4.860 | 4.681 | 4.850 | 963,749 | +0.07(+1.45%) |
Jun 05, 2015 | 4.810 | 4.899 | 4.780 | 4.780 | 939,804 | -0.09(-1.83%) |
Jun 04, 2015 | 4.840 | 4.969 | 4.815 | 4.869 | 887,385 | -0.03(-0.61%) |
Jun 03, 2015 | 4.998 | 5.088 | 4.889 | 4.899 | 841,970 | -0.16(-3.14%) |
Jun 02, 2015 | 4.988 | 5.107 | 4.949 | 5.058 | 877,399 | +0.11(+2.20%) |
Jun 01, 2015 | 4.979 | 5.117 | 4.918 | 4.949 | 930,005 | +0.03(+0.60%) |
May 29, 2015 | 4.988 | 5.038 | 4.889 | 4.919 | 628,931 | -0.06(-1.20%) |
May 28, 2015 | 4.810 | 4.998 | 4.810 | 4.979 | 971,102 | +0.13(+2.66%) |
May 27, 2015 | 4.929 | 4.959 | 4.810 | 4.850 | 847,366 | -0.07(-1.41%) |
May 26, 2015 | 4.988 | 5.088 | 4.850 | 4.919 | 1,506,730 | -0.27(-5.16%) |
May 22, 2015 | 5.177 | 5.187 | 5.187 | 5.187 | 769,655 | +0.01(+0.19%) |
May 21, 2015 | 5.197 | 5.256 | 5.131 | 5.177 | 434,034 | -0.02(-0.38%) |
May 20, 2015 | 5.187 | 5.306 | 5.177 | 5.197 | 859,087 | +0.03(+0.58%) |
May 19, 2015 | 5.177 | 5.326 | 5.167 | 5.167 | 1,024,273 | -0.18(-3.34%) |
May 18, 2015 | 5.336 | 5.445 | 5.286 | 5.345 | 626,271 | +0.02(+0.37%) |
May 15, 2015 | 5.306 | 5.455 | 5.286 | 5.326 | 1,217,889 | +0.02(+0.37%) |
May 14, 2015 | 5.296 | 5.435 | 5.266 | 5.306 | 1,350,846 | +0.10(+1.90%) |
May 13, 2015 | 5.217 | 5.336 | 5.117 | 5.207 | 1,848,956 | +0.15(+2.94%) |
May 12, 2015 | 4.998 | 5.117 | 4.959 | 5.058 | 962,301 | +0.08(+1.59%) |
May 11, 2015 | 4.899 | 5.048 | 4.889 | 4.979 | 965,728 | +0.06(+1.21%) |
May 08, 2015 | 4.731 | 4.959 | 4.651 | 4.919 | 1,500,638 | +0.24(+5.08%) |
May 07, 2015 | 4.721 | 4.780 | 4.483 | 4.681 | 2,139,437 | -0.13(-2.68%) |
May 06, 2015 | 5.008 | 5.038 | 4.760 | 4.810 | 1,622,740 | -0.14(-2.81%) |
May 05, 2015 | 5.147 | 5.197 | 4.929 | 4.949 | 1,070,269 | -0.13(-2.54%) |
May 04, 2015 | 5.068 | 5.137 | 5.008 | 5.078 | 1,087,519 | +0.11(+2.20%) |