Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.142 | 4.161 | 4.098 | 4.157 | 17,717,560 | +0.07(+1.61%) |
Jul 30, 2015 | 4.106 | 4.120 | 4.047 | 4.091 | 26,243,456 | -0.01(-0.18%) |
Jul 29, 2015 | 4.069 | 4.142 | 4.040 | 4.098 | 30,600,868 | +0.03(+0.72%) |
Jul 28, 2015 | 4.069 | 4.091 | 3.959 | 4.069 | 66,990,540 | +0.00(+0.00%) |
Jul 27, 2015 | 4.106 | 4.128 | 4.033 | 4.069 | 36,778,564 | -0.07(-1.59%) |
Jul 24, 2015 | 4.216 | 4.223 | 4.113 | 4.135 | 41,103,192 | -0.12(-2.75%) |
Jul 23, 2015 | 4.289 | 4.325 | 4.237 | 4.252 | 16,263,259 | -0.15(-3.33%) |
Jul 22, 2015 | 4.464 | 4.486 | 4.369 | 4.398 | 16,230,113 | -0.10(-2.12%) |
Jul 21, 2015 | 4.501 | 4.523 | 4.472 | 4.494 | 15,472,330 | +0.00(+0.00%) |
Jul 20, 2015 | 4.472 | 4.501 | 4.428 | 4.494 | 19,002,282 | -0.01(-0.32%) |
Jul 17, 2015 | 4.552 | 4.559 | 4.464 | 4.508 | 19,536,136 | -0.04(-0.81%) |
Jul 16, 2015 | 4.596 | 4.611 | 4.516 | 4.545 | 19,828,472 | -0.03(-0.64%) |
Jul 15, 2015 | 4.530 | 4.574 | 4.516 | 4.574 | 19,465,166 | +0.03(+0.64%) |
Jul 14, 2015 | 4.552 | 4.596 | 4.530 | 4.545 | 16,948,470 | -0.01(-0.32%) |
Jul 13, 2015 | 4.523 | 4.567 | 4.516 | 4.559 | 14,933,107 | +0.05(+1.14%) |
Jul 10, 2015 | 4.406 | 4.523 | 4.398 | 4.508 | 21,439,316 | +0.16(+3.70%) |
Jul 09, 2015 | 4.369 | 4.424 | 4.347 | 4.347 | 8,133,521 | +0.04(+0.85%) |
Jul 08, 2015 | 4.340 | 4.369 | 4.303 | 4.311 | 17,393,950 | -0.09(-2.00%) |
Jul 07, 2015 | 4.413 | 4.435 | 4.340 | 4.398 | 18,263,566 | -0.06(-1.31%) |
Jul 06, 2015 | 4.417 | 4.472 | 4.413 | 4.457 | 11,257,237 | -0.04(-0.81%) |
Jul 02, 2015 | 4.494 | 4.494 | 4.494 | 4.494 | 24,618,700 | +0.04(+0.99%) |
Jul 01, 2015 | 4.479 | 4.501 | 4.424 | 4.450 | 13,562,136 | -0.01(-0.33%) |
Jun 30, 2015 | 4.494 | 4.519 | 4.442 | 4.464 | 27,536,948 | +0.01(+0.33%) |
Jun 29, 2015 | 4.413 | 4.457 | 4.398 | 4.450 | 9,689,073 | -0.03(-0.65%) |
Jun 26, 2015 | 4.435 | 4.497 | 4.420 | 4.479 | 10,902,793 | +0.05(+1.16%) |
Jun 25, 2015 | 4.464 | 4.464 | 4.380 | 4.428 | 9,618,557 | -0.04(-0.82%) |
Jun 24, 2015 | 4.501 | 4.538 | 4.457 | 4.464 | 7,035,368 | -0.04(-0.81%) |
Jun 23, 2015 | 4.508 | 4.516 | 4.468 | 4.501 | 7,663,137 | +0.00(+0.00%) |
Jun 22, 2015 | 4.530 | 4.538 | 4.486 | 4.501 | 13,137,232 | +0.06(+1.32%) |
Jun 19, 2015 | 4.442 | 4.457 | 4.409 | 4.442 | 14,054,479 | -0.05(-1.14%) |
Jun 18, 2015 | 4.457 | 4.527 | 4.441 | 4.494 | 14,551,725 | +0.03(+0.66%) |
Jun 17, 2015 | 4.391 | 4.472 | 4.358 | 4.464 | 15,290,256 | +0.04(+0.99%) |
Jun 16, 2015 | 4.366 | 4.457 | 4.344 | 4.420 | 14,649,276 | +0.10(+2.20%) |
Jun 15, 2015 | 4.340 | 4.347 | 4.303 | 4.325 | 12,598,223 | -0.04(-0.84%) |
Jun 12, 2015 | 4.406 | 4.406 | 4.362 | 4.362 | 12,442,300 | -0.04(-0.83%) |
Jun 11, 2015 | 4.391 | 4.413 | 4.344 | 4.398 | 14,883,285 | -0.01(-0.33%) |
Jun 10, 2015 | 4.450 | 4.479 | 4.377 | 4.413 | 13,514,686 | +0.06(+1.34%) |
Jun 09, 2015 | 4.355 | 4.377 | 4.333 | 4.355 | 22,013,812 | -0.01(-0.17%) |
Jun 08, 2015 | 4.409 | 4.409 | 4.355 | 4.362 | 13,392,899 | +0.03(+0.68%) |
Jun 05, 2015 | 4.259 | 4.325 | 4.230 | 4.333 | 18,619,162 | +0.07(+1.72%) |
Jun 04, 2015 | 4.281 | 4.296 | 4.230 | 4.259 | 10,117,009 | -0.02(-0.51%) |
Jun 03, 2015 | 4.340 | 4.340 | 4.252 | 4.281 | 27,087,700 | -0.03(-0.68%) |
Jun 02, 2015 | 4.281 | 4.333 | 4.263 | 4.311 | 14,969,972 | +0.04(+1.03%) |
Jun 01, 2015 | 4.274 | 4.303 | 4.238 | 4.267 | 14,315,822 | +0.06(+1.39%) |
May 29, 2015 | 4.259 | 4.281 | 4.190 | 4.208 | 26,046,018 | -0.06(-1.37%) |
May 28, 2015 | 4.216 | 4.281 | 4.190 | 4.267 | 15,777,491 | -0.01(-0.34%) |
May 27, 2015 | 4.245 | 4.303 | 4.194 | 4.281 | 32,986,334 | -0.01(-0.17%) |
May 26, 2015 | 4.406 | 4.413 | 4.289 | 4.289 | 15,910,755 | -0.15(-3.30%) |
May 22, 2015 | 4.516 | 4.435 | 4.435 | 4.435 | 30,914,282 | -0.07(-1.62%) |
May 21, 2015 | 4.538 | 4.552 | 4.497 | 4.508 | 53,136,340 | -0.04(-0.96%) |
May 20, 2015 | 4.592 | 4.603 | 4.545 | 4.552 | 17,893,948 | -0.06(-1.27%) |
May 19, 2015 | 4.647 | 4.669 | 4.611 | 4.611 | 14,702,342 | -0.06(-1.25%) |
May 18, 2015 | 4.757 | 4.757 | 4.655 | 4.669 | 14,644,954 | -0.12(-2.45%) |
May 15, 2015 | 4.742 | 4.823 | 4.702 | 4.786 | 16,683,726 | +0.05(+1.08%) |
May 14, 2015 | 4.721 | 4.786 | 4.713 | 4.735 | 17,358,450 | +0.06(+1.25%) |
May 13, 2015 | 4.728 | 4.735 | 4.640 | 4.677 | 15,372,834 | -0.04(-0.78%) |
May 12, 2015 | 4.742 | 4.779 | 4.706 | 4.713 | 23,252,280 | -0.04(-0.92%) |
May 11, 2015 | 4.838 | 4.852 | 4.735 | 4.757 | 7,679,713 | -0.12(-2.55%) |
May 08, 2015 | 4.775 | 4.889 | 4.757 | 4.882 | 27,461,352 | +0.14(+2.93%) |
May 07, 2015 | 4.735 | 4.764 | 4.684 | 4.742 | 16,625,640 | +0.02(+0.47%) |
May 06, 2015 | 4.845 | 4.852 | 4.691 | 4.721 | 23,222,378 | +0.04(+0.94%) |
May 05, 2015 | 4.574 | 4.691 | 4.567 | 4.677 | 18,034,764 | +0.09(+1.91%) |
May 04, 2015 | 4.596 | 4.633 | 4.567 | 4.589 | 8,916,887 | -0.03(-0.63%) |