Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.954 | 3.992 | 3.935 | 3.954 | 28,020 | -0.03(-0.66%) |
Jul 30, 2015 | 3.935 | 3.987 | 3.935 | 3.980 | 1,056 | +0.04(+1.05%) |
Jul 29, 2015 | 3.962 | 3.965 | 3.939 | 3.939 | 30,317 | -0.03(-0.76%) |
Jul 28, 2015 | 3.992 | 3.996 | 3.969 | 3.969 | 9,063 | -0.02(-0.47%) |
Jul 27, 2015 | 4.003 | 4.029 | 3.988 | 3.988 | 9,408 | -0.10(-2.42%) |
Jul 24, 2015 | 3.894 | 4.087 | 3.867 | 4.087 | 52,363 | +0.14(+3.56%) |
Jul 23, 2015 | 3.954 | 3.954 | 3.947 | 3.947 | 3,181 | -0.01(-0.19%) |
Jul 22, 2015 | 3.950 | 4.063 | 3.939 | 3.954 | 19,785 | -0.08(-1.96%) |
Jul 21, 2015 | 3.935 | 4.033 | 3.935 | 4.033 | 18,864 | +0.03(+0.66%) |
Jul 20, 2015 | 3.954 | 4.011 | 3.871 | 4.007 | 13,261 | +0.05(+1.33%) |
Jul 17, 2015 | 3.954 | 3.954 | 3.954 | 3.954 | 4,676 | +0.07(+1.84%) |
Jul 16, 2015 | 3.947 | 3.969 | 3.879 | 3.883 | 13,080 | -0.07(-1.72%) |
Jul 15, 2015 | 3.928 | 3.950 | 3.928 | 3.950 | 4,086 | +0.00(+0.01%) |
Jul 14, 2015 | 3.879 | 3.950 | 3.875 | 3.950 | 15,112 | +0.03(+0.86%) |
Jul 13, 2015 | 3.864 | 3.916 | 3.864 | 3.916 | 6,904 | -0.04(-0.95%) |
Jul 10, 2015 | 3.939 | 3.954 | 3.939 | 3.954 | 2,921 | +0.02(+0.57%) |
Jul 09, 2015 | 3.954 | 3.954 | 3.898 | 3.932 | 12,948 | +0.00(+0.00%) |
Jul 08, 2015 | 3.875 | 4.018 | 3.875 | 3.932 | 40,979 | +0.05(+1.26%) |
Jul 07, 2015 | 3.950 | 3.973 | 3.879 | 3.883 | 8,417 | -0.09(-2.27%) |
Jul 06, 2015 | 3.973 | 3.984 | 3.969 | 3.973 | 15,768 | -0.04(-0.94%) |
Jul 02, 2015 | 4.007 | 4.011 | 4.011 | 4.011 | 42,221 | +0.00(+0.09%) |
Jul 01, 2015 | 4.026 | 4.026 | 3.875 | 4.007 | 2,023 | +0.06(+1.62%) |
Jun 30, 2015 | 3.954 | 4.026 | 3.935 | 3.943 | 6,519 | -0.03(-0.76%) |
Jun 29, 2015 | 3.992 | 3.999 | 3.962 | 3.973 | 14,761 | -0.04(-0.94%) |
Jun 26, 2015 | 3.988 | 4.060 | 3.988 | 4.011 | 18,179 | +0.02(+0.57%) |
Jun 25, 2015 | 3.969 | 4.180 | 3.958 | 3.988 | 18,073 | +0.03(+0.86%) |
Jun 24, 2015 | 3.977 | 3.992 | 3.954 | 3.954 | 9,302 | -0.06(-1.41%) |
Jun 22, 2015 | 4.048 | 4.011 | 4.011 | 4.011 | 10,621 | -0.04(-0.93%) |
Jun 19, 2015 | 4.139 | 4.142 | 4.029 | 4.048 | 25,049 | +0.05(+1.22%) |
Jun 18, 2015 | 3.898 | 4.044 | 3.894 | 3.999 | 6,306 | -0.02(-0.56%) |
Jun 17, 2015 | 3.871 | 4.131 | 3.871 | 4.022 | 38,961 | +0.10(+2.58%) |
Jun 16, 2015 | 3.920 | 3.982 | 3.916 | 3.921 | 7,209 | -0.05(-1.32%) |
Jun 15, 2015 | 3.947 | 4.044 | 3.947 | 3.973 | 25,139 | +0.02(+0.57%) |
Jun 11, 2015 | 4.007 | 3.950 | 3.950 | 3.950 | 244 | -0.05(-1.32%) |
Jun 10, 2015 | 3.977 | 4.011 | 3.928 | 4.003 | 4,543 | -0.03(-0.65%) |
Jun 09, 2015 | 4.026 | 4.029 | 3.947 | 4.029 | 2,759 | +0.00(+0.00%) |
Jun 08, 2015 | 4.029 | 4.029 | 4.029 | 4.029 | 5,857 | -0.02(-0.47%) |
Jun 05, 2015 | 3.965 | 4.048 | 3.958 | 4.048 | 7,496 | +0.02(+0.46%) |
Jun 04, 2015 | 3.947 | 4.030 | 3.947 | 4.030 | 2,235 | -0.03(-0.73%) |
Jun 03, 2015 | 3.928 | 4.131 | 3.928 | 4.060 | 5,794 | +0.12(+2.96%) |
Jun 02, 2015 | 4.116 | 4.116 | 3.920 | 3.943 | 6,904 | -0.11(-2.69%) |
Jun 01, 2015 | 4.052 | 4.052 | 4.052 | 4.052 | 817 | +0.00(+0.09%) |
May 28, 2015 | 4.048 | 4.048 | 4.048 | 4.048 | 66 | -0.04(-0.92%) |
May 27, 2015 | 4.139 | 4.139 | 4.086 | 4.086 | 3,829 | -0.04(-0.91%) |
May 22, 2015 | 4.131 | 4.124 | 4.124 | 4.124 | 265 | +0.09(+2.24%) |
May 21, 2015 | 4.097 | 4.127 | 4.029 | 4.033 | 6,447 | -0.09(-2.28%) |
May 20, 2015 | 4.029 | 4.142 | 4.029 | 4.127 | 10,276 | +0.09(+2.33%) |
May 19, 2015 | 4.078 | 4.154 | 4.019 | 4.033 | 16,036 | -0.09(-2.19%) |
May 18, 2015 | 4.109 | 4.154 | 4.109 | 4.124 | 7,955 | +0.00(+0.00%) |
May 15, 2015 | 4.173 | 4.173 | 4.065 | 4.124 | 73,686 | +0.00(+0.00%) |
May 14, 2015 | 4.173 | 4.176 | 4.090 | 4.124 | 25,707 | +0.01(+0.18%) |
May 13, 2015 | 4.075 | 4.176 | 4.075 | 4.116 | 63,917 | +0.05(+1.11%) |
May 11, 2015 | 4.018 | 4.071 | 4.071 | 4.071 | 24,430 | +0.00(+0.00%) |
May 08, 2015 | 4.086 | 4.112 | 4.067 | 4.071 | 39,763 | -0.03(-0.73%) |
May 07, 2015 | 4.011 | 4.327 | 4.011 | 4.101 | 84,428 | +0.09(+2.35%) |
May 06, 2015 | 3.928 | 4.007 | 3.879 | 4.007 | 44,088 | +0.02(+0.57%) |
May 05, 2015 | 4.037 | 4.039 | 3.879 | 3.984 | 37,885 | -0.05(-1.12%) |
May 04, 2015 | 3.954 | 4.029 | 3.950 | 4.029 | 15,069 | +0.08(+2.00%) |