Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.257 | 4.322 | 4.053 | 4.083 | 58,087 | -0.04(-1.02%) |
Jul 30, 2015 | 4.095 | 4.167 | 4.071 | 4.125 | 20,974 | +0.04(+1.03%) |
Jul 29, 2015 | 4.131 | 4.167 | 4.077 | 4.083 | 27,587 | -0.05(-1.16%) |
Jul 28, 2015 | 4.275 | 4.275 | 4.131 | 4.131 | 21,959 | -0.11(-2.54%) |
Jul 27, 2015 | 4.382 | 4.382 | 4.221 | 4.239 | 15,559 | +0.03(+0.71%) |
Jul 24, 2015 | 4.299 | 4.334 | 4.203 | 4.209 | 42,565 | -0.07(-1.68%) |
Jul 23, 2015 | 4.496 | 4.524 | 4.275 | 4.281 | 75,455 | -0.21(-4.67%) |
Jul 22, 2015 | 4.707 | 4.707 | 4.454 | 4.490 | 13,670 | -0.03(-0.66%) |
Jul 21, 2015 | 4.706 | 4.706 | 4.508 | 4.520 | 40,315 | -0.12(-2.58%) |
Jul 20, 2015 | 4.724 | 4.766 | 4.640 | 4.640 | 15,211 | -0.16(-3.37%) |
Jul 17, 2015 | 4.777 | 4.837 | 4.760 | 4.801 | 25,484 | +0.02(+0.38%) |
Jul 16, 2015 | 4.999 | 4.999 | 4.760 | 4.783 | 28,115 | -0.17(-3.39%) |
Jul 15, 2015 | 4.939 | 5.101 | 4.867 | 4.951 | 32,145 | -0.14(-2.71%) |
Jul 14, 2015 | 5.047 | 5.209 | 5.023 | 5.089 | 24,234 | +0.01(+0.12%) |
Jul 13, 2015 | 4.921 | 5.131 | 4.915 | 5.083 | 11,430 | +0.09(+1.80%) |
Jul 10, 2015 | 4.867 | 5.005 | 4.813 | 4.993 | 13,603 | +0.17(+3.60%) |
Jul 09, 2015 | 4.975 | 4.975 | 4.789 | 4.819 | 34,183 | -0.08(-1.71%) |
Jul 08, 2015 | 4.885 | 4.939 | 4.837 | 4.903 | 24,032 | -0.03(-0.61%) |
Jul 07, 2015 | 4.969 | 4.969 | 4.801 | 4.933 | 14,324 | +0.01(+0.12%) |
Jul 06, 2015 | 5.023 | 5.047 | 4.843 | 4.927 | 22,559 | -0.11(-2.14%) |
Jul 02, 2015 | 5.125 | 5.035 | 5.035 | 5.035 | 46,435 | -0.07(-1.29%) |
Jul 01, 2015 | 5.197 | 5.226 | 4.975 | 5.101 | 30,959 | -0.07(-1.39%) |
Jun 30, 2015 | 5.119 | 5.250 | 5.119 | 5.173 | 23,341 | -0.08(-1.48%) |
Jun 29, 2015 | 5.364 | 5.442 | 5.185 | 5.250 | 53,905 | -0.13(-2.45%) |
Jun 26, 2015 | 5.346 | 5.424 | 5.250 | 5.382 | 107,900 | +0.07(+1.24%) |
Jun 25, 2015 | 5.167 | 5.496 | 5.149 | 5.316 | 157,588 | +0.17(+3.26%) |
Jun 24, 2015 | 4.909 | 5.167 | 4.849 | 5.149 | 247,478 | +0.25(+5.13%) |
Jun 23, 2015 | 4.909 | 4.909 | 4.771 | 4.897 | 28,288 | +0.00(+0.00%) |
Jun 22, 2015 | 4.945 | 4.951 | 4.861 | 4.897 | 23,601 | -0.01(-0.12%) |
Jun 19, 2015 | 4.915 | 5.023 | 4.840 | 4.903 | 50,317 | -0.02(-0.49%) |
Jun 18, 2015 | 4.825 | 4.927 | 4.825 | 4.927 | 56,419 | +0.14(+2.88%) |
Jun 17, 2015 | 4.819 | 5.089 | 4.783 | 4.789 | 45,436 | -0.11(-2.32%) |
Jun 16, 2015 | 4.939 | 4.963 | 4.877 | 4.903 | 20,459 | -0.07(-1.44%) |
Jun 15, 2015 | 5.065 | 5.131 | 4.927 | 4.975 | 59,253 | -0.16(-3.03%) |
Jun 12, 2015 | 5.107 | 5.173 | 5.059 | 5.131 | 13,559 | +0.03(+0.59%) |
Jun 11, 2015 | 4.969 | 5.179 | 4.969 | 5.101 | 22,290 | +0.04(+0.71%) |
Jun 10, 2015 | 4.981 | 5.143 | 4.879 | 5.065 | 70,945 | +0.09(+1.81%) |
Jun 09, 2015 | 5.089 | 5.149 | 4.957 | 4.975 | 19,063 | -0.18(-3.48%) |
Jun 08, 2015 | 5.059 | 5.191 | 4.939 | 5.155 | 63,935 | +0.07(+1.29%) |
Jun 05, 2015 | 5.035 | 5.125 | 4.879 | 5.089 | 24,164 | +0.07(+1.31%) |
Jun 04, 2015 | 4.963 | 5.029 | 4.957 | 5.023 | 35,797 | +0.03(+0.60%) |
Jun 03, 2015 | 4.783 | 5.107 | 4.783 | 4.993 | 35,633 | +0.21(+4.38%) |
Jun 02, 2015 | 4.873 | 4.873 | 4.777 | 4.783 | 64,182 | +0.00(+0.00%) |
Jun 01, 2015 | 5.011 | 5.011 | 4.748 | 4.783 | 62,368 | -0.22(-4.31%) |
May 29, 2015 | 5.089 | 5.095 | 4.975 | 4.999 | 44,629 | -0.08(-1.53%) |
May 28, 2015 | 5.101 | 5.161 | 5.059 | 5.077 | 46,600 | -0.04(-0.82%) |
May 27, 2015 | 5.107 | 5.155 | 5.071 | 5.119 | 45,636 | +0.07(+1.30%) |
May 26, 2015 | 5.304 | 5.304 | 4.861 | 5.053 | 107,324 | -0.25(-4.74%) |
May 22, 2015 | 5.388 | 5.304 | 5.304 | 5.304 | 42,760 | -0.10(-1.88%) |
May 21, 2015 | 5.448 | 5.628 | 5.388 | 5.406 | 20,458 | -0.11(-1.95%) |
May 20, 2015 | 5.568 | 5.622 | 5.388 | 5.514 | 38,053 | +0.00(+0.00%) |
May 19, 2015 | 5.592 | 5.628 | 5.406 | 5.514 | 35,451 | -0.03(-0.54%) |
May 18, 2015 | 5.777 | 5.849 | 5.310 | 5.544 | 68,650 | -0.26(-4.44%) |
May 15, 2015 | 5.933 | 5.951 | 5.783 | 5.801 | 18,457 | -0.13(-2.22%) |
May 14, 2015 | 6.023 | 6.023 | 5.903 | 5.933 | 14,199 | -0.03(-0.50%) |
May 13, 2015 | 5.963 | 6.017 | 5.942 | 5.963 | 30,953 | +0.04(+0.61%) |
May 12, 2015 | 6.023 | 6.089 | 5.927 | 5.927 | 31,524 | -0.17(-2.85%) |
May 11, 2015 | 6.059 | 6.190 | 6.041 | 6.101 | 22,975 | +0.05(+0.79%) |
May 08, 2015 | 6.178 | 6.202 | 5.993 | 6.053 | 35,750 | -0.03(-0.49%) |
May 07, 2015 | 6.011 | 6.089 | 6.005 | 6.083 | 19,334 | +0.07(+1.20%) |
May 06, 2015 | 6.113 | 6.119 | 5.927 | 6.011 | 108,784 | -0.26(-4.20%) |
May 05, 2015 | 6.286 | 6.376 | 6.226 | 6.274 | 54,897 | +0.04(+0.58%) |
May 04, 2015 | 6.394 | 6.478 | 6.226 | 6.238 | 25,788 | -0.12(-1.88%) |