Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.807 | 3.872 | 3.800 | 3.826 | 159,815 | +0.04(+1.02%) |
Jul 30, 2015 | 3.837 | 3.876 | 3.787 | 3.787 | 165,180 | -0.08(-2.00%) |
Jul 29, 2015 | 3.864 | 3.868 | 3.780 | 3.864 | 236,706 | +0.02(+0.50%) |
Jul 28, 2015 | 3.834 | 3.930 | 3.818 | 3.845 | 134,797 | +0.01(+0.20%) |
Jul 27, 2015 | 3.899 | 3.899 | 3.826 | 3.837 | 170,112 | -0.03(-0.90%) |
Jul 24, 2015 | 3.930 | 3.930 | 3.864 | 3.872 | 51,413 | -0.06(-1.47%) |
Jul 23, 2015 | 4.011 | 4.011 | 3.822 | 3.930 | 171,006 | +0.04(+0.99%) |
Jul 22, 2015 | 3.984 | 3.996 | 3.884 | 3.891 | 126,144 | -0.09(-2.23%) |
Jul 21, 2015 | 4.050 | 4.077 | 3.953 | 3.980 | 187,468 | -0.03(-0.67%) |
Jul 20, 2015 | 4.007 | 4.050 | 3.917 | 4.007 | 292,030 | +0.14(+3.59%) |
Jul 17, 2015 | 3.899 | 3.934 | 3.861 | 3.868 | 95,782 | -0.01(-0.20%) |
Jul 16, 2015 | 3.834 | 3.922 | 3.818 | 3.876 | 138,134 | +0.04(+1.01%) |
Jul 15, 2015 | 3.845 | 3.876 | 3.822 | 3.837 | 27,520 | -0.04(-1.00%) |
Jul 14, 2015 | 3.841 | 3.884 | 3.810 | 3.876 | 125,717 | +0.06(+1.52%) |
Jul 13, 2015 | 3.868 | 3.868 | 3.803 | 3.818 | 137,229 | -0.08(-1.98%) |
Jul 10, 2015 | 3.949 | 3.949 | 3.861 | 3.895 | 134,351 | -0.02(-0.49%) |
Jul 09, 2015 | 3.772 | 4.050 | 3.772 | 3.915 | 308,645 | +0.18(+4.75%) |
Jul 08, 2015 | 3.837 | 3.837 | 3.606 | 3.737 | 302,269 | -0.13(-3.29%) |
Jul 07, 2015 | 3.830 | 3.895 | 3.830 | 3.864 | 172,839 | -0.01(-0.30%) |
Jul 06, 2015 | 3.891 | 3.891 | 3.818 | 3.876 | 155,223 | -0.02(-0.40%) |
Jul 02, 2015 | 4.042 | 3.891 | 3.891 | 3.891 | 302,067 | -0.05(-1.37%) |
Jul 01, 2015 | 3.969 | 4.146 | 3.760 | 3.945 | 1,419,310 | +0.30(+8.20%) |
Jun 30, 2015 | 3.718 | 3.752 | 3.633 | 3.647 | 247,607 | -0.10(-2.63%) |
Jun 29, 2015 | 3.799 | 3.834 | 3.741 | 3.745 | 158,265 | -0.05(-1.42%) |
Jun 26, 2015 | 3.872 | 3.953 | 3.760 | 3.799 | 215,992 | -0.07(-1.89%) |
Jun 25, 2015 | 3.938 | 3.938 | 3.780 | 3.872 | 553,800 | -0.07(-1.76%) |
Jun 24, 2015 | 4.107 | 4.158 | 3.903 | 3.942 | 260,405 | -0.14(-3.40%) |
Jun 23, 2015 | 4.239 | 4.239 | 4.053 | 4.080 | 158,807 | -0.13(-3.02%) |
Jun 22, 2015 | 4.242 | 4.242 | 4.127 | 4.208 | 79,891 | -0.01(-0.32%) |
Jun 19, 2015 | 4.223 | 4.242 | 4.215 | 4.221 | 45,509 | +0.01(+0.23%) |
Jun 18, 2015 | 4.127 | 4.235 | 4.111 | 4.212 | 94,753 | +0.08(+2.06%) |
Jun 17, 2015 | 4.173 | 4.181 | 4.119 | 4.127 | 120,126 | -0.05(-1.20%) |
Jun 16, 2015 | 4.223 | 4.223 | 4.115 | 4.177 | 98,129 | +0.06(+1.50%) |
Jun 15, 2015 | 4.134 | 4.150 | 4.107 | 4.115 | 122,595 | -0.05(-1.20%) |
Jun 12, 2015 | 4.239 | 4.242 | 4.138 | 4.165 | 116,131 | -0.06(-1.37%) |
Jun 11, 2015 | 4.208 | 4.269 | 4.175 | 4.223 | 188,464 | -0.05(-1.17%) |
Jun 10, 2015 | 4.339 | 4.339 | 4.174 | 4.273 | 242,310 | +0.03(+0.73%) |
Jun 09, 2015 | 4.242 | 4.300 | 4.196 | 4.242 | 98,206 | +0.01(+0.27%) |
Jun 08, 2015 | 4.347 | 4.347 | 4.188 | 4.231 | 250,734 | -0.08(-1.79%) |
Jun 05, 2015 | 4.285 | 4.339 | 4.250 | 4.308 | 145,827 | +0.01(+0.27%) |
Jun 04, 2015 | 4.269 | 4.418 | 4.250 | 4.296 | 186,130 | -0.02(-0.36%) |
Jun 03, 2015 | 4.470 | 4.470 | 4.281 | 4.312 | 491,563 | -0.12(-2.70%) |
Jun 02, 2015 | 4.601 | 4.605 | 4.402 | 4.431 | 587,616 | -0.12(-2.63%) |
Jun 01, 2015 | 4.532 | 4.624 | 4.397 | 4.551 | 498,797 | +0.02(+0.43%) |
May 29, 2015 | 4.339 | 4.551 | 4.150 | 4.532 | 1,097,221 | +0.27(+6.43%) |
May 28, 2015 | 4.242 | 4.327 | 4.158 | 4.258 | 384,795 | +0.07(+1.56%) |
May 27, 2015 | 4.150 | 4.231 | 4.093 | 4.192 | 147,543 | +0.08(+1.87%) |
May 26, 2015 | 4.077 | 4.123 | 4.069 | 4.115 | 169,756 | +0.05(+1.33%) |
May 22, 2015 | 4.092 | 4.061 | 4.061 | 4.061 | 296,363 | -0.02(-0.47%) |
May 21, 2015 | 4.015 | 4.092 | 3.981 | 4.080 | 114,917 | +0.07(+1.73%) |
May 20, 2015 | 3.992 | 4.030 | 3.938 | 4.011 | 167,633 | +0.04(+0.96%) |
May 19, 2015 | 3.972 | 3.992 | 3.972 | 3.973 | 68,581 | +0.02(+0.55%) |
May 18, 2015 | 3.884 | 3.969 | 3.884 | 3.951 | 122,115 | +0.05(+1.34%) |
May 15, 2015 | 3.888 | 3.953 | 3.863 | 3.899 | 45,325 | +0.01(+0.30%) |
May 14, 2015 | 4.011 | 4.011 | 3.880 | 3.888 | 144,323 | -0.08(-1.95%) |
May 13, 2015 | 4.042 | 4.042 | 3.911 | 3.965 | 112,179 | -0.04(-0.96%) |
May 12, 2015 | 3.992 | 4.026 | 3.976 | 4.003 | 51,888 | +0.01(+0.29%) |
May 11, 2015 | 3.942 | 4.011 | 3.942 | 3.992 | 71,435 | +0.03(+0.88%) |
May 08, 2015 | 4.011 | 4.042 | 3.942 | 3.957 | 209,033 | -0.01(-0.19%) |
May 07, 2015 | 3.915 | 4.050 | 3.895 | 3.965 | 166,544 | +0.08(+1.98%) |
May 06, 2015 | 3.972 | 3.972 | 3.857 | 3.888 | 184,471 | +0.00(+0.10%) |
May 05, 2015 | 3.814 | 3.980 | 3.799 | 3.884 | 257,034 | +0.08(+2.23%) |
May 04, 2015 | 3.845 | 3.845 | 3.787 | 3.799 | 84,620 | -0.00(-0.10%) |