Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.237 | 4.237 | 4.225 | 4.225 | 71,338 | +0.00(+0.00%) |
Jul 30, 2015 | 4.218 | 4.231 | 4.212 | 4.225 | 47,996 | -0.01(-0.30%) |
Jul 29, 2015 | 4.225 | 4.237 | 4.225 | 4.237 | 72,547 | +0.02(+0.45%) |
Jul 28, 2015 | 4.187 | 4.231 | 4.187 | 4.218 | 130,979 | +0.01(+0.30%) |
Jul 27, 2015 | 4.225 | 4.225 | 4.142 | 4.206 | 191,285 | -0.01(-0.30%) |
Jul 24, 2015 | 4.206 | 4.225 | 4.206 | 4.218 | 39,694 | +0.00(+0.00%) |
Jul 23, 2015 | 4.218 | 4.225 | 4.168 | 4.218 | 144,687 | +0.01(+0.15%) |
Jul 22, 2015 | 4.193 | 4.212 | 4.193 | 4.212 | 56,700 | +0.03(+0.60%) |
Jul 21, 2015 | 4.187 | 4.218 | 4.180 | 4.187 | 105,604 | -0.01(-0.29%) |
Jul 20, 2015 | 4.206 | 4.216 | 4.187 | 4.199 | 147,264 | -0.01(-0.32%) |
Jul 17, 2015 | 4.206 | 4.231 | 4.206 | 4.212 | 69,990 | +0.00(+0.00%) |
Jul 16, 2015 | 4.250 | 4.250 | 4.168 | 4.212 | 148,183 | -0.03(-0.76%) |
Jul 15, 2015 | 4.212 | 4.250 | 4.206 | 4.244 | 81,130 | +0.03(+0.61%) |
Jul 14, 2015 | 4.187 | 4.218 | 4.187 | 4.218 | 83,990 | +0.03(+0.76%) |
Jul 13, 2015 | 4.199 | 4.212 | 4.180 | 4.187 | 100,486 | -0.01(-0.30%) |
Jul 10, 2015 | 4.193 | 4.221 | 4.193 | 4.199 | 106,945 | -0.02(-0.45%) |
Jul 09, 2015 | 4.225 | 4.231 | 4.218 | 4.218 | 84,738 | -0.00(-0.11%) |
Jul 08, 2015 | 4.229 | 4.267 | 4.223 | 4.223 | 85,182 | -0.01(-0.15%) |
Jul 07, 2015 | 4.204 | 4.235 | 4.204 | 4.229 | 119,439 | +0.04(+0.90%) |
Jul 06, 2015 | 4.191 | 4.204 | 4.179 | 4.191 | 145,085 | +0.01(+0.15%) |
Jul 02, 2015 | 4.191 | 4.185 | 4.185 | 4.185 | 140,307 | -0.01(-0.15%) |
Jul 01, 2015 | 4.217 | 4.217 | 4.185 | 4.191 | 167,230 | -0.01(-0.30%) |
Jun 30, 2015 | 4.198 | 4.204 | 4.172 | 4.204 | 139,692 | +0.01(+0.30%) |
Jun 29, 2015 | 4.191 | 4.198 | 4.177 | 4.191 | 138,382 | -0.01(-0.15%) |
Jun 26, 2015 | 4.210 | 4.210 | 4.185 | 4.198 | 84,778 | -0.02(-0.45%) |
Jun 25, 2015 | 4.198 | 4.223 | 4.191 | 4.217 | 110,736 | +0.01(+0.30%) |
Jun 24, 2015 | 4.198 | 4.210 | 4.185 | 4.204 | 102,862 | +0.00(+0.00%) |
Jun 23, 2015 | 4.198 | 4.211 | 4.191 | 4.204 | 125,918 | +0.00(+0.00%) |
Jun 22, 2015 | 4.217 | 4.217 | 4.185 | 4.204 | 123,463 | -0.01(-0.15%) |
Jun 19, 2015 | 4.204 | 4.217 | 4.191 | 4.210 | 60,935 | +0.01(+0.30%) |
Jun 18, 2015 | 4.179 | 4.198 | 4.175 | 4.198 | 63,624 | +0.03(+0.60%) |
Jun 17, 2015 | 4.179 | 4.191 | 4.172 | 4.172 | 73,582 | -0.03(-0.60%) |
Jun 16, 2015 | 4.191 | 4.198 | 4.172 | 4.198 | 67,186 | -0.01(-0.15%) |
Jun 15, 2015 | 4.204 | 4.210 | 4.160 | 4.204 | 220,970 | -0.01(-0.15%) |
Jun 12, 2015 | 4.198 | 4.223 | 4.179 | 4.210 | 149,585 | +0.03(+0.75%) |
Jun 11, 2015 | 4.166 | 4.185 | 4.154 | 4.179 | 171,384 | +0.01(+0.30%) |
Jun 10, 2015 | 4.147 | 4.185 | 4.135 | 4.166 | 179,898 | +0.02(+0.46%) |
Jun 09, 2015 | 4.172 | 4.172 | 4.132 | 4.147 | 148,779 | -0.02(-0.56%) |
Jun 08, 2015 | 4.171 | 4.190 | 4.152 | 4.171 | 475,488 | -0.03(-0.75%) |
Jun 05, 2015 | 4.271 | 4.277 | 4.196 | 4.202 | 344,305 | -0.08(-1.90%) |
Jun 04, 2015 | 4.283 | 4.296 | 4.277 | 4.283 | 122,007 | -0.01(-0.29%) |
Jun 03, 2015 | 4.308 | 4.315 | 4.283 | 4.296 | 81,300 | -0.04(-0.87%) |
Jun 02, 2015 | 4.290 | 4.334 | 4.290 | 4.334 | 154,055 | +0.03(+0.58%) |
Jun 01, 2015 | 4.308 | 4.340 | 4.302 | 4.308 | 145,978 | +0.00(+0.00%) |
May 29, 2015 | 4.302 | 4.308 | 4.290 | 4.308 | 83,297 | +0.01(+0.15%) |
May 28, 2015 | 4.296 | 4.302 | 4.283 | 4.302 | 114,977 | +0.01(+0.15%) |
May 27, 2015 | 4.296 | 4.296 | 4.277 | 4.296 | 84,505 | +0.02(+0.44%) |
May 26, 2015 | 4.283 | 4.296 | 4.265 | 4.277 | 113,540 | +0.00(+0.00%) |
May 22, 2015 | 4.308 | 4.277 | 4.277 | 4.277 | 112,098 | -0.04(-1.01%) |
May 21, 2015 | 4.308 | 4.327 | 4.296 | 4.321 | 100,642 | +0.03(+0.58%) |
May 20, 2015 | 4.302 | 4.308 | 4.283 | 4.296 | 246,383 | -0.03(-0.58%) |
May 19, 2015 | 4.302 | 4.340 | 4.302 | 4.321 | 135,074 | -0.03(-0.58%) |
May 18, 2015 | 4.352 | 4.365 | 4.327 | 4.346 | 91,971 | -0.03(-0.57%) |
May 15, 2015 | 4.359 | 4.384 | 4.346 | 4.371 | 131,005 | +0.01(+0.29%) |
May 14, 2015 | 4.327 | 4.365 | 4.327 | 4.359 | 71,893 | +0.01(+0.29%) |
May 13, 2015 | 4.315 | 4.346 | 4.290 | 4.346 | 191,723 | +0.05(+1.17%) |
May 12, 2015 | 4.296 | 4.321 | 4.277 | 4.296 | 266,740 | -0.04(-1.01%) |
May 11, 2015 | 4.377 | 4.377 | 4.315 | 4.340 | 188,049 | -0.02(-0.53%) |
May 08, 2015 | 4.401 | 4.401 | 4.344 | 4.363 | 156,744 | +0.01(+0.14%) |
May 07, 2015 | 4.351 | 4.394 | 4.344 | 4.357 | 190,017 | -0.01(-0.14%) |
May 06, 2015 | 4.413 | 4.413 | 4.351 | 4.363 | 216,096 | -0.04(-0.99%) |
May 05, 2015 | 4.425 | 4.435 | 4.401 | 4.407 | 179,236 | -0.03(-0.70%) |
May 04, 2015 | 4.425 | 4.444 | 4.413 | 4.438 | 142,517 | +0.00(+0.00%) |