Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.618 | 4.661 | 4.574 | 4.581 | 10,805 | -0.02(-0.39%) |
Jul 30, 2015 | 4.599 | 4.672 | 4.571 | 4.599 | 12,993 | -0.01(-0.23%) |
Jul 29, 2015 | 4.625 | 4.679 | 4.578 | 4.610 | 14,126 | +0.03(+0.63%) |
Jul 28, 2015 | 4.657 | 4.726 | 4.549 | 4.581 | 30,662 | -0.06(-1.40%) |
Jul 27, 2015 | 4.545 | 4.668 | 4.513 | 4.646 | 30,560 | +0.04(+0.78%) |
Jul 24, 2015 | 4.690 | 4.697 | 4.589 | 4.610 | 29,864 | -0.05(-1.01%) |
Jul 23, 2015 | 4.646 | 4.683 | 4.589 | 4.657 | 21,125 | -0.03(-0.58%) |
Jul 22, 2015 | 4.731 | 4.731 | 4.594 | 4.684 | 38,874 | -0.06(-1.36%) |
Jul 21, 2015 | 4.922 | 4.922 | 4.684 | 4.749 | 39,718 | -0.17(-3.37%) |
Jul 20, 2015 | 5.041 | 5.041 | 4.623 | 4.915 | 77,382 | -0.13(-2.64%) |
Jul 17, 2015 | 4.746 | 5.059 | 4.746 | 5.048 | 92,061 | +0.30(+6.29%) |
Jul 16, 2015 | 4.702 | 4.785 | 4.692 | 4.749 | 31,523 | +0.05(+1.07%) |
Jul 15, 2015 | 4.695 | 4.717 | 4.645 | 4.699 | 33,242 | -0.01(-0.15%) |
Jul 14, 2015 | 4.674 | 4.710 | 4.674 | 4.706 | 26,412 | +0.07(+1.48%) |
Jul 13, 2015 | 4.681 | 4.681 | 4.591 | 4.638 | 58,121 | +0.04(+0.78%) |
Jul 10, 2015 | 4.645 | 4.720 | 4.522 | 4.601 | 62,571 | -0.01(-0.31%) |
Jul 09, 2015 | 4.504 | 4.616 | 4.444 | 4.616 | 76,280 | +0.18(+4.14%) |
Jul 08, 2015 | 4.465 | 4.519 | 4.432 | 4.432 | 79,943 | -0.05(-1.12%) |
Jul 07, 2015 | 4.648 | 4.688 | 4.454 | 4.483 | 103,362 | -0.16(-3.41%) |
Jul 06, 2015 | 4.717 | 4.770 | 4.591 | 4.641 | 82,143 | -0.06(-1.30%) |
Jul 02, 2015 | 4.774 | 4.702 | 4.702 | 4.702 | 83,042 | -0.07(-1.51%) |
Jul 01, 2015 | 4.670 | 4.861 | 4.670 | 4.774 | 37,672 | +0.13(+2.75%) |
Jun 30, 2015 | 4.674 | 4.699 | 4.591 | 4.646 | 123,714 | -0.05(-1.11%) |
Jun 29, 2015 | 4.681 | 5.109 | 4.681 | 4.699 | 47,728 | -0.02(-0.38%) |
Jun 26, 2015 | 4.861 | 4.893 | 4.684 | 4.717 | 86,003 | -0.16(-3.25%) |
Jun 25, 2015 | 4.926 | 4.940 | 4.825 | 4.875 | 33,669 | -0.03(-0.66%) |
Jun 24, 2015 | 4.854 | 4.967 | 4.782 | 4.908 | 54,011 | +0.08(+1.72%) |
Jun 23, 2015 | 4.897 | 4.994 | 4.821 | 4.825 | 58,985 | -0.04(-0.74%) |
Jun 22, 2015 | 5.041 | 5.041 | 4.778 | 4.861 | 64,695 | -0.18(-3.57%) |
Jun 19, 2015 | 5.095 | 5.095 | 5.008 | 5.041 | 39,913 | -0.06(-1.20%) |
Jun 18, 2015 | 5.167 | 5.167 | 5.091 | 5.102 | 19,705 | -0.04(-0.84%) |
Jun 17, 2015 | 5.145 | 5.257 | 5.145 | 5.145 | 64,537 | +0.03(+0.49%) |
Jun 16, 2015 | 5.095 | 5.257 | 5.095 | 5.120 | 91,366 | +0.03(+0.49%) |
Jun 15, 2015 | 4.879 | 5.275 | 4.879 | 5.095 | 262,946 | +0.23(+4.81%) |
Jun 12, 2015 | 4.828 | 4.864 | 4.811 | 4.861 | 144,925 | +0.04(+0.90%) |
Jun 11, 2015 | 4.760 | 4.828 | 4.760 | 4.818 | 28,765 | +0.01(+0.22%) |
Jun 10, 2015 | 4.825 | 4.825 | 4.807 | 4.807 | 45,809 | -0.00(-0.07%) |
Jun 09, 2015 | 4.814 | 4.814 | 4.778 | 4.810 | 33,439 | +0.01(+0.30%) |
Jun 08, 2015 | 4.843 | 4.843 | 4.762 | 4.796 | 23,127 | -0.02(-0.45%) |
Jun 05, 2015 | 4.789 | 4.843 | 4.789 | 4.818 | 44,076 | +0.04(+0.91%) |
Jun 04, 2015 | 4.760 | 4.789 | 4.731 | 4.774 | 105,320 | +0.00(+0.08%) |
Jun 03, 2015 | 4.785 | 4.785 | 4.504 | 4.771 | 10,348 | -0.01(-0.30%) |
Jun 02, 2015 | 4.749 | 4.843 | 4.749 | 4.785 | 46,276 | +0.03(+0.68%) |
Jun 01, 2015 | 4.821 | 4.854 | 4.738 | 4.753 | 185,030 | -0.03(-0.53%) |
May 29, 2015 | 4.836 | 4.836 | 4.771 | 4.778 | 24,979 | +0.00(+0.00%) |
May 28, 2015 | 4.785 | 4.810 | 4.764 | 4.778 | 29,751 | +0.00(+0.00%) |
May 27, 2015 | 4.717 | 4.782 | 4.710 | 4.778 | 63,262 | +0.11(+2.31%) |
May 26, 2015 | 4.630 | 4.674 | 4.555 | 4.670 | 73,497 | -0.01(-0.31%) |
May 22, 2015 | 4.710 | 4.684 | 4.684 | 4.684 | 21,941 | +0.00(+0.08%) |
May 21, 2015 | 4.684 | 4.717 | 4.645 | 4.681 | 25,637 | -0.04(-0.76%) |
May 20, 2015 | 4.648 | 4.717 | 4.648 | 4.717 | 18,713 | +0.04(+0.85%) |
May 19, 2015 | 4.692 | 4.713 | 4.673 | 4.677 | 28,206 | -0.04(-0.84%) |
May 18, 2015 | 4.717 | 4.717 | 4.663 | 4.717 | 34,269 | +0.01(+0.19%) |
May 15, 2015 | 4.702 | 4.717 | 4.645 | 4.708 | 11,314 | +0.01(+0.11%) |
May 14, 2015 | 4.699 | 4.720 | 4.663 | 4.702 | 20,838 | +0.05(+1.16%) |
May 13, 2015 | 4.666 | 4.684 | 4.641 | 4.648 | 19,741 | -0.05(-1.07%) |
May 12, 2015 | 4.583 | 4.711 | 4.576 | 4.699 | 55,555 | +0.06(+1.40%) |
May 11, 2015 | 4.717 | 4.724 | 4.583 | 4.634 | 45,051 | -0.12(-2.46%) |
May 08, 2015 | 4.692 | 4.767 | 4.634 | 4.751 | 87,206 | +0.08(+1.66%) |
May 07, 2015 | 4.641 | 4.706 | 4.601 | 4.674 | 16,558 | -0.01(-0.27%) |
May 06, 2015 | 4.850 | 4.850 | 4.609 | 4.686 | 99,257 | -0.10(-2.00%) |
May 05, 2015 | 4.742 | 4.789 | 4.674 | 4.782 | 134,410 | +0.04(+0.84%) |
May 04, 2015 | 4.677 | 4.857 | 4.587 | 4.742 | 165,205 | +0.07(+1.46%) |