Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.975 | 3.994 | 3.648 | 3.727 | 1,100,653 | -0.26(-6.45%) |
Jul 30, 2015 | 3.994 | 4.024 | 3.856 | 3.985 | 1,294,301 | -0.05(-1.23%) |
Jul 29, 2015 | 3.816 | 4.034 | 3.658 | 4.034 | 2,434,111 | +0.20(+5.15%) |
Jul 28, 2015 | 3.975 | 4.044 | 3.792 | 3.836 | 1,504,138 | -0.11(-2.76%) |
Jul 27, 2015 | 4.113 | 4.133 | 3.905 | 3.945 | 936,691 | -0.28(-6.56%) |
Jul 24, 2015 | 4.459 | 4.459 | 4.131 | 4.222 | 989,752 | -0.25(-5.53%) |
Jul 23, 2015 | 4.380 | 4.479 | 4.163 | 4.469 | 1,083,446 | +0.16(+3.67%) |
Jul 22, 2015 | 4.429 | 4.429 | 4.123 | 4.311 | 1,332,671 | -0.12(-2.68%) |
Jul 21, 2015 | 4.311 | 4.538 | 4.247 | 4.429 | 1,086,761 | +0.18(+4.19%) |
Jul 20, 2015 | 4.380 | 4.420 | 4.123 | 4.252 | 1,262,541 | -0.13(-2.93%) |
Jul 17, 2015 | 4.499 | 4.499 | 4.350 | 4.380 | 764,893 | -0.12(-2.64%) |
Jul 16, 2015 | 4.588 | 4.746 | 4.410 | 4.499 | 1,019,949 | -0.05(-1.09%) |
Jul 15, 2015 | 4.776 | 4.934 | 4.518 | 4.548 | 945,910 | -0.31(-6.31%) |
Jul 14, 2015 | 4.538 | 4.874 | 4.535 | 4.855 | 903,754 | +0.25(+5.36%) |
Jul 13, 2015 | 4.598 | 4.785 | 4.459 | 4.607 | 672,430 | -0.01(-0.21%) |
Jul 10, 2015 | 4.785 | 4.845 | 4.578 | 4.617 | 987,723 | -0.08(-1.68%) |
Jul 09, 2015 | 4.637 | 4.790 | 4.548 | 4.696 | 2,181,545 | +0.21(+4.63%) |
Jul 08, 2015 | 4.696 | 4.785 | 4.370 | 4.489 | 2,031,814 | -0.31(-6.39%) |
Jul 07, 2015 | 4.696 | 4.924 | 4.400 | 4.795 | 2,842,412 | +0.04(+0.83%) |
Jul 06, 2015 | 5.013 | 5.042 | 4.716 | 4.756 | 2,166,556 | -0.33(-6.42%) |
Jul 02, 2015 | 5.211 | 5.082 | 5.082 | 5.082 | 858,989 | -0.02(-0.39%) |
Jul 01, 2015 | 5.359 | 5.403 | 5.082 | 5.102 | 1,474,914 | -0.32(-5.84%) |
Jun 30, 2015 | 5.398 | 5.458 | 5.250 | 5.418 | 997,659 | +0.11(+2.05%) |
Jun 29, 2015 | 5.487 | 5.517 | 5.300 | 5.309 | 967,901 | -0.30(-5.29%) |
Jun 26, 2015 | 5.646 | 5.695 | 5.507 | 5.606 | 1,748,765 | -0.07(-1.22%) |
Jun 25, 2015 | 5.576 | 5.715 | 5.478 | 5.675 | 1,041,492 | +0.06(+1.06%) |
Jun 24, 2015 | 5.596 | 5.685 | 5.557 | 5.616 | 1,391,648 | +0.01(+0.18%) |
Jun 23, 2015 | 5.547 | 5.665 | 5.458 | 5.606 | 1,076,784 | +0.05(+0.89%) |
Jun 22, 2015 | 5.438 | 5.641 | 5.339 | 5.557 | 1,737,396 | +0.13(+2.37%) |
Jun 19, 2015 | 5.349 | 5.487 | 5.280 | 5.428 | 1,569,540 | +0.07(+1.29%) |
Jun 18, 2015 | 5.359 | 5.468 | 5.250 | 5.359 | 1,100,685 | +0.01(+0.18%) |
Jun 17, 2015 | 5.359 | 5.487 | 5.300 | 5.349 | 962,503 | +0.02(+0.37%) |
Jun 16, 2015 | 5.270 | 5.339 | 5.250 | 5.329 | 505,439 | +0.03(+0.56%) |
Jun 15, 2015 | 5.191 | 5.384 | 5.151 | 5.300 | 935,819 | +0.07(+1.32%) |
Jun 12, 2015 | 5.300 | 5.300 | 5.151 | 5.230 | 777,652 | -0.11(-2.04%) |
Jun 11, 2015 | 5.398 | 5.468 | 5.230 | 5.339 | 1,328,729 | -0.08(-1.46%) |
Jun 10, 2015 | 5.379 | 5.428 | 5.329 | 5.418 | 743,956 | +0.11(+2.05%) |
Jun 09, 2015 | 5.309 | 5.428 | 5.263 | 5.309 | 904,985 | +0.08(+1.51%) |
Jun 08, 2015 | 5.191 | 5.250 | 5.131 | 5.230 | 1,131,992 | +0.01(+0.19%) |
Jun 05, 2015 | 5.092 | 5.334 | 5.082 | 5.220 | 1,379,325 | +0.05(+0.96%) |
Jun 04, 2015 | 5.191 | 5.270 | 5.141 | 5.171 | 992,680 | -0.10(-1.88%) |
Jun 03, 2015 | 5.349 | 5.453 | 5.191 | 5.270 | 1,148,118 | -0.15(-2.74%) |
Jun 02, 2015 | 5.240 | 5.485 | 5.240 | 5.418 | 1,181,246 | +0.21(+3.98%) |
Jun 01, 2015 | 5.359 | 5.379 | 5.171 | 5.211 | 1,059,248 | -0.14(-2.59%) |
May 29, 2015 | 5.141 | 5.408 | 5.141 | 5.349 | 1,493,797 | +0.22(+4.24%) |
May 28, 2015 | 5.042 | 5.181 | 5.033 | 5.131 | 1,269,183 | +0.01(+0.19%) |
May 27, 2015 | 5.042 | 5.270 | 5.033 | 5.122 | 1,280,703 | +0.07(+1.37%) |
May 26, 2015 | 5.141 | 5.220 | 5.033 | 5.052 | 1,811,053 | -0.21(-3.95%) |
May 22, 2015 | 5.270 | 5.260 | 5.260 | 5.260 | 1,422,950 | -0.10(-1.84%) |
May 21, 2015 | 5.161 | 5.379 | 5.122 | 5.359 | 1,815,628 | +0.27(+5.24%) |
May 20, 2015 | 5.141 | 5.201 | 4.993 | 5.092 | 2,438,852 | -0.04(-0.77%) |
May 19, 2015 | 5.478 | 5.537 | 5.131 | 5.131 | 2,384,899 | -0.37(-6.65%) |
May 18, 2015 | 5.626 | 5.636 | 5.418 | 5.497 | 1,823,853 | -0.14(-2.46%) |
May 15, 2015 | 5.478 | 5.675 | 5.309 | 5.636 | 2,188,880 | +0.12(+2.15%) |
May 14, 2015 | 5.735 | 5.814 | 5.487 | 5.517 | 2,445,992 | -0.20(-3.46%) |
May 13, 2015 | 5.883 | 5.913 | 5.636 | 5.715 | 2,082,204 | -0.08(-1.37%) |
May 12, 2015 | 5.744 | 5.873 | 5.665 | 5.794 | 2,259,266 | +0.07(+1.21%) |
May 11, 2015 | 5.982 | 5.992 | 5.685 | 5.725 | 2,533,293 | -0.22(-3.66%) |
May 08, 2015 | 5.774 | 5.952 | 5.468 | 5.942 | 3,673,221 | +0.28(+4.89%) |
May 07, 2015 | 5.982 | 6.081 | 5.636 | 5.665 | 5,366,551 | -0.45(-7.43%) |
May 06, 2015 | 6.555 | 6.575 | 5.952 | 6.120 | 4,404,011 | -0.27(-4.18%) |
May 05, 2015 | 6.446 | 6.634 | 6.338 | 6.387 | 3,395,825 | +0.14(+2.22%) |
May 04, 2015 | 6.150 | 6.348 | 6.125 | 6.249 | 2,574,431 | +0.11(+1.77%) |