Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.860 | 4.010 | 3.800 | 3.830 | 246,458 | -0.05(-1.29%) |
Jul 30, 2015 | 3.940 | 4.050 | 3.860 | 3.880 | 149,702 | -0.05(-1.27%) |
Jul 29, 2015 | 4.010 | 4.060 | 3.900 | 3.930 | 187,080 | -0.06(-1.50%) |
Jul 28, 2015 | 4.050 | 4.120 | 3.940 | 3.990 | 187,615 | -0.03(-0.75%) |
Jul 27, 2015 | 4.250 | 4.270 | 4.020 | 4.020 | 207,642 | -0.24(-5.63%) |
Jul 24, 2015 | 4.390 | 4.440 | 4.145 | 4.260 | 191,230 | -0.16(-3.62%) |
Jul 23, 2015 | 4.440 | 4.670 | 4.230 | 4.420 | 267,565 | -0.01(-0.23%) |
Jul 22, 2015 | 4.080 | 4.440 | 3.990 | 4.430 | 180,607 | +0.36(+8.85%) |
Jul 21, 2015 | 4.290 | 4.320 | 4.000 | 4.070 | 152,697 | -0.26(-6.00%) |
Jul 20, 2015 | 4.400 | 4.450 | 4.220 | 4.330 | 151,630 | -0.10(-2.26%) |
Jul 17, 2015 | 4.420 | 4.500 | 4.230 | 4.430 | 197,027 | +0.03(+0.68%) |
Jul 16, 2015 | 4.170 | 4.710 | 4.170 | 4.400 | 389,656 | +0.26(+6.28%) |
Jul 15, 2015 | 4.360 | 4.420 | 4.060 | 4.140 | 217,606 | -0.15(-3.50%) |
Jul 14, 2015 | 4.010 | 4.330 | 4.000 | 4.290 | 121,517 | +0.22(+5.41%) |
Jul 13, 2015 | 4.040 | 4.070 | 3.950 | 4.070 | 58,063 | +0.08(+2.01%) |
Jul 10, 2015 | 3.990 | 4.100 | 3.870 | 3.990 | 178,524 | +0.15(+3.91%) |
Jul 09, 2015 | 4.050 | 4.150 | 3.840 | 3.840 | 160,794 | -0.14(-3.52%) |
Jul 08, 2015 | 4.090 | 4.130 | 3.850 | 3.980 | 200,844 | -0.16(-3.86%) |
Jul 07, 2015 | 4.220 | 4.220 | 4.000 | 4.140 | 224,647 | -0.10(-2.36%) |
Jul 06, 2015 | 4.220 | 4.380 | 4.010 | 4.240 | 459,404 | +0.01(+0.24%) |
Jul 02, 2015 | 4.350 | 4.230 | 4.230 | 4.230 | 194,000 | -0.10(-2.31%) |
Jul 01, 2015 | 4.500 | 4.500 | 4.150 | 4.330 | 215,105 | -0.12(-2.70%) |
Jun 30, 2015 | 4.740 | 4.740 | 4.420 | 4.450 | 168,591 | -0.26(-5.52%) |
Jun 29, 2015 | 5.160 | 5.200 | 4.700 | 4.710 | 271,432 | -0.52(-9.94%) |
Jun 26, 2015 | 4.950 | 5.350 | 4.885 | 5.230 | 3,117,590 | +0.23(+4.60%) |
Jun 25, 2015 | 5.000 | 5.000 | 4.810 | 5.000 | 227,741 | +0.08(+1.63%) |
Jun 24, 2015 | 4.960 | 5.010 | 4.780 | 4.920 | 198,069 | -0.07(-1.40%) |
Jun 23, 2015 | 5.000 | 5.030 | 4.657 | 4.990 | 310,681 | -0.13(-2.54%) |
Jun 22, 2015 | 4.740 | 5.230 | 4.740 | 5.120 | 275,780 | +0.46(+9.87%) |
Jun 19, 2015 | 4.230 | 4.710 | 4.120 | 4.660 | 83,183 | +0.50(+12.02%) |
Jun 18, 2015 | 4.470 | 4.520 | 4.150 | 4.160 | 161,261 | -0.24(-5.45%) |
Jun 17, 2015 | 4.430 | 4.480 | 4.320 | 4.400 | 23,624 | -0.09(-2.00%) |
Jun 16, 2015 | 4.490 | 4.490 | 4.410 | 4.490 | 21,646 | -0.03(-0.66%) |
Jun 15, 2015 | 4.530 | 4.590 | 4.500 | 4.520 | 10,225 | -0.05(-1.09%) |
Jun 12, 2015 | 4.540 | 4.626 | 4.520 | 4.570 | 7,729 | +0.00(+0.00%) |
Jun 11, 2015 | 4.650 | 4.700 | 4.560 | 4.570 | 14,686 | -0.05(-1.02%) |
Jun 10, 2015 | 4.580 | 4.630 | 4.490 | 4.617 | 22,874 | +0.07(+1.48%) |
Jun 09, 2015 | 4.520 | 4.610 | 4.500 | 4.550 | 15,902 | -0.01(-0.22%) |
Jun 08, 2015 | 4.570 | 4.612 | 4.480 | 4.560 | 18,021 | -0.05(-1.08%) |
Jun 05, 2015 | 4.710 | 4.710 | 4.540 | 4.610 | 12,902 | -0.09(-1.91%) |
Jun 04, 2015 | 4.720 | 4.790 | 4.660 | 4.700 | 39,301 | -0.05(-0.98%) |
Jun 03, 2015 | 4.560 | 4.780 | 4.496 | 4.747 | 33,592 | +0.21(+4.55%) |
Jun 02, 2015 | 4.400 | 4.590 | 4.400 | 4.540 | 13,947 | +0.10(+2.25%) |
Jun 01, 2015 | 4.500 | 4.510 | 4.410 | 4.440 | 18,598 | -0.06(-1.34%) |
May 29, 2015 | 4.474 | 4.510 | 4.440 | 4.500 | 19,072 | +0.02(+0.45%) |
May 28, 2015 | 4.500 | 4.540 | 4.440 | 4.480 | 13,698 | -0.02(-0.44%) |
May 27, 2015 | 4.450 | 4.520 | 4.450 | 4.500 | 16,219 | -0.01(-0.22%) |
May 26, 2015 | 4.560 | 4.560 | 4.400 | 4.510 | 16,717 | -0.11(-2.30%) |
May 22, 2015 | 4.480 | 4.616 | 4.616 | 4.616 | 13,300 | +0.08(+1.68%) |
May 21, 2015 | 4.740 | 4.740 | 4.460 | 4.540 | 23,403 | -0.15(-3.20%) |
May 20, 2015 | 4.740 | 4.740 | 4.530 | 4.690 | 25,278 | -0.05(-1.05%) |
May 19, 2015 | 4.780 | 4.830 | 4.700 | 4.740 | 30,523 | -0.22(-4.44%) |
May 18, 2015 | 4.900 | 5.010 | 4.900 | 4.960 | 9,807 | +0.07(+1.43%) |
May 15, 2015 | 5.150 | 5.150 | 4.800 | 4.890 | 31,776 | -0.22(-4.31%) |
May 14, 2015 | 5.040 | 5.140 | 5.031 | 5.110 | 19,319 | +0.11(+2.20%) |
May 13, 2015 | 4.800 | 5.040 | 4.800 | 5.000 | 25,179 | +0.17(+3.41%) |
May 12, 2015 | 4.750 | 4.920 | 4.740 | 4.835 | 19,752 | +0.10(+2.22%) |
May 11, 2015 | 4.800 | 4.800 | 4.700 | 4.730 | 12,289 | -0.01(-0.21%) |
May 08, 2015 | 4.740 | 4.880 | 4.710 | 4.740 | 13,222 | +0.00(+0.00%) |
May 07, 2015 | 4.840 | 4.840 | 4.700 | 4.740 | 17,704 | -0.06(-1.25%) |
May 06, 2015 | 4.941 | 4.941 | 4.760 | 4.800 | 41,372 | -0.15(-3.04%) |
May 05, 2015 | 4.960 | 5.010 | 4.940 | 4.951 | 26,687 | -0.04(-0.79%) |
May 04, 2015 | 4.960 | 5.020 | 4.880 | 4.990 | 14,933 | +0.03(+0.60%) |