Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.790 | 3.820 | 3.760 | 3.780 | 460,091 | -0.07(-1.82%) |
Jul 30, 2015 | 3.830 | 3.860 | 3.820 | 3.850 | 158,173 | -0.03(-0.77%) |
Jul 29, 2015 | 3.735 | 3.890 | 3.730 | 3.880 | 371,375 | +0.05(+1.31%) |
Jul 28, 2015 | 3.730 | 3.830 | 3.690 | 3.830 | 520,397 | +0.18(+4.79%) |
Jul 27, 2015 | 3.690 | 3.720 | 3.640 | 3.655 | 52,784 | -0.06(-1.48%) |
Jul 24, 2015 | 3.770 | 3.770 | 3.710 | 3.710 | 36,523 | -0.04(-0.93%) |
Jul 23, 2015 | 3.765 | 3.770 | 3.710 | 3.745 | 231,796 | -0.04(-1.19%) |
Jul 22, 2015 | 3.790 | 3.830 | 3.760 | 3.790 | 91,106 | -0.12(-3.07%) |
Jul 21, 2015 | 3.890 | 3.930 | 3.870 | 3.910 | 181,420 | +0.03(+0.77%) |
Jul 20, 2015 | 3.895 | 3.900 | 3.850 | 3.880 | 110,614 | +0.03(+0.78%) |
Jul 17, 2015 | 3.885 | 3.885 | 3.850 | 3.850 | 94,147 | +0.00(+0.00%) |
Jul 16, 2015 | 3.875 | 3.890 | 3.850 | 3.850 | 110,009 | +0.00(+0.13%) |
Jul 15, 2015 | 3.895 | 3.910 | 3.830 | 3.845 | 75,625 | -0.07(-1.79%) |
Jul 14, 2015 | 3.900 | 3.940 | 3.860 | 3.915 | 1,258,614 | -0.14(-3.45%) |
Jul 13, 2015 | 4.000 | 4.060 | 3.970 | 4.055 | 191,596 | -0.01(-0.25%) |
Jul 10, 2015 | 4.070 | 4.110 | 4.030 | 4.065 | 162,434 | +0.14(+3.44%) |
Jul 09, 2015 | 3.950 | 4.000 | 3.930 | 3.930 | 87,535 | +0.13(+3.42%) |
Jul 08, 2015 | 3.880 | 3.880 | 3.780 | 3.800 | 78,606 | -0.17(-4.28%) |
Jul 07, 2015 | 3.920 | 3.980 | 3.830 | 3.970 | 156,689 | +0.00(+0.00%) |
Jul 06, 2015 | 4.000 | 4.030 | 3.920 | 3.970 | 83,165 | -0.12(-2.93%) |
Jul 02, 2015 | 4.090 | 4.090 | 4.090 | 0 | +0.03(+0.74%) | |
Jul 01, 2015 | 4.150 | 4.150 | 4.010 | 4.060 | 135,580 | -0.09(-2.17%) |
Jun 30, 2015 | 4.210 | 4.250 | 4.150 | 4.150 | 703,778 | -0.05(-1.19%) |
Jun 29, 2015 | 4.290 | 4.290 | 4.200 | 4.200 | 90,416 | -0.21(-4.76%) |
Jun 26, 2015 | 4.430 | 4.440 | 4.380 | 4.410 | 58,071 | -0.06(-1.34%) |
Jun 25, 2015 | 4.460 | 4.490 | 4.420 | 4.470 | 52,490 | +0.02(+0.45%) |
Jun 24, 2015 | 4.490 | 4.530 | 4.450 | 4.450 | 34,124 | -0.04(-0.89%) |
Jun 23, 2015 | 4.495 | 4.570 | 4.460 | 4.490 | 51,930 | -0.06(-1.32%) |
Jun 22, 2015 | 4.580 | 4.620 | 4.550 | 4.550 | 36,907 | +0.11(+2.48%) |
Jun 19, 2015 | 4.500 | 4.500 | 4.400 | 4.440 | 31,007 | -0.13(-2.84%) |
Jun 18, 2015 | 4.560 | 4.650 | 4.520 | 4.570 | 38,451 | +0.05(+1.11%) |
Jun 17, 2015 | 4.545 | 4.560 | 4.450 | 4.520 | 100,699 | -0.05(-1.09%) |
Jun 16, 2015 | 4.555 | 4.580 | 4.510 | 4.570 | 74,350 | +0.04(+0.77%) |
Jun 15, 2015 | 4.580 | 4.580 | 4.510 | 4.535 | 617,753 | -0.08(-1.84%) |
Jun 12, 2015 | 4.655 | 4.655 | 4.580 | 4.620 | 49,953 | +0.01(+0.33%) |
Jun 11, 2015 | 4.720 | 4.740 | 4.570 | 4.605 | 106,298 | -0.14(-3.05%) |
Jun 10, 2015 | 4.855 | 4.855 | 4.740 | 4.750 | 73,456 | -0.01(-0.21%) |
Jun 09, 2015 | 4.830 | 4.830 | 4.730 | 4.760 | 572,954 | +0.02(+0.42%) |
Jun 08, 2015 | 4.703 | 4.750 | 4.700 | 4.740 | 103,475 | +0.01(+0.21%) |
Jun 05, 2015 | 4.650 | 4.740 | 4.650 | 4.730 | 45,315 | -0.03(-0.73%) |
Jun 04, 2015 | 4.840 | 4.840 | 4.740 | 4.765 | 97,443 | -0.11(-2.16%) |
Jun 03, 2015 | 4.870 | 4.920 | 4.850 | 4.870 | 103,667 | +0.05(+1.04%) |
Jun 02, 2015 | 4.800 | 4.836 | 4.760 | 4.820 | 147,129 | +0.14(+2.99%) |
Jun 01, 2015 | 4.640 | 4.680 | 4.604 | 4.680 | 28,689 | -0.05(-1.06%) |
May 29, 2015 | 4.690 | 4.740 | 4.680 | 4.730 | 62,335 | +0.17(+3.73%) |
May 28, 2015 | 4.540 | 4.570 | 4.510 | 4.560 | 116,552 | -0.10(-2.15%) |
May 27, 2015 | 4.580 | 4.670 | 4.530 | 4.660 | 141,303 | +0.08(+1.86%) |
May 26, 2015 | 4.580 | 4.610 | 4.560 | 4.575 | 61,995 | -0.25(-5.08%) |
May 22, 2015 | 4.820 | 4.820 | 4.820 | 0 | -0.10(-2.03%) | |
May 21, 2015 | 4.850 | 4.930 | 4.850 | 4.920 | 80,257 | -0.12(-2.38%) |
May 20, 2015 | 5.050 | 5.040 | 5.040 | 162,548 | +0.00(+0.00%) | |
May 19, 2015 | 5.005 | 5.070 | 4.980 | 5.040 | 288,746 | -0.10(-1.95%) |
May 18, 2015 | 5.110 | 5.243 | 5.080 | 5.140 | 261,051 | +0.01(+0.19%) |
May 15, 2015 | 5.060 | 5.130 | 5.020 | 5.130 | 247,353 | +0.09(+1.79%) |
May 14, 2015 | 4.960 | 5.050 | 4.960 | 5.040 | 96,288 | +0.07(+1.41%) |
May 13, 2015 | 4.970 | 4.980 | 4.850 | 4.970 | 131,745 | +0.21(+4.41%) |
May 12, 2015 | 4.765 | 4.790 | 4.730 | 4.760 | 69,105 | -0.03(-0.63%) |
May 11, 2015 | 4.810 | 4.820 | 4.760 | 4.790 | 43,261 | -0.09(-1.84%) |
May 08, 2015 | 4.900 | 4.920 | 4.860 | 4.880 | 174,574 | -0.01(-0.20%) |
May 07, 2015 | 4.870 | 4.940 | 4.740 | 4.890 | 700,359 | +0.03(+0.53%) |
May 06, 2015 | 4.955 | 4.955 | 4.800 | 4.864 | 78,728 | +0.11(+2.40%) |
May 05, 2015 | 4.900 | 4.950 | 4.750 | 4.750 | 240,063 | -0.16(-3.26%) |
May 04, 2015 | 4.980 | 4.990 | 4.870 | 4.910 | 420,299 | +0.14(+2.94%) |