Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.710 | 4.720 | 4.590 | 4.690 | 41,442 | -0.03(-0.64%) |
Jul 30, 2015 | 4.700 | 4.720 | 4.500 | 4.720 | 70,539 | +0.19(+4.19%) |
Jul 29, 2015 | 4.560 | 4.620 | 4.430 | 4.530 | 72,238 | +0.02(+0.44%) |
Jul 28, 2015 | 4.650 | 4.678 | 4.440 | 4.510 | 132,927 | -0.08(-1.74%) |
Jul 27, 2015 | 4.230 | 4.650 | 4.220 | 4.590 | 140,142 | +0.35(+8.38%) |
Jul 24, 2015 | 4.270 | 4.370 | 4.210 | 4.235 | 104,686 | -0.01(-0.35%) |
Jul 23, 2015 | 4.270 | 4.350 | 4.180 | 4.250 | 109,790 | +0.02(+0.47%) |
Jul 22, 2015 | 4.030 | 4.300 | 3.950 | 4.230 | 177,367 | +0.28(+7.09%) |
Jul 21, 2015 | 4.010 | 4.090 | 3.950 | 3.950 | 64,374 | -0.03(-0.75%) |
Jul 20, 2015 | 4.120 | 4.120 | 3.950 | 3.980 | 102,494 | -0.03(-0.75%) |
Jul 17, 2015 | 4.000 | 4.060 | 3.930 | 4.010 | 119,476 | +0.00(+0.00%) |
Jul 16, 2015 | 3.940 | 4.060 | 3.920 | 4.010 | 150,115 | +0.02(+0.50%) |
Jul 15, 2015 | 4.000 | 4.040 | 3.890 | 3.990 | 71,552 | -0.01(-0.25%) |
Jul 14, 2015 | 3.930 | 4.010 | 3.900 | 4.000 | 157,962 | +0.04(+1.01%) |
Jul 13, 2015 | 4.010 | 4.030 | 3.950 | 3.960 | 138,056 | +0.01(+0.25%) |
Jul 10, 2015 | 4.090 | 4.090 | 3.940 | 3.950 | 143,313 | -0.04(-1.00%) |
Jul 09, 2015 | 3.860 | 4.020 | 3.840 | 3.990 | 194,384 | +0.17(+4.45%) |
Jul 08, 2015 | 3.710 | 3.935 | 3.510 | 3.820 | 166,654 | +0.10(+2.69%) |
Jul 07, 2015 | 3.930 | 4.010 | 3.700 | 3.720 | 103,990 | -0.24(-6.06%) |
Jul 06, 2015 | 4.100 | 4.210 | 3.910 | 3.960 | 142,109 | -0.19(-4.58%) |
Jul 02, 2015 | 4.120 | 4.150 | 4.150 | 4.150 | 65,800 | +0.04(+0.97%) |
Jul 01, 2015 | 4.240 | 4.430 | 4.040 | 4.110 | 265,685 | +0.11(+2.75%) |
Jun 30, 2015 | 4.040 | 4.090 | 3.966 | 4.000 | 138,675 | -0.02(-0.50%) |
Jun 29, 2015 | 4.050 | 4.230 | 4.010 | 4.020 | 174,140 | +0.00(+0.00%) |
Jun 26, 2015 | 3.890 | 4.160 | 3.750 | 4.020 | 2,713,915 | +0.17(+4.42%) |
Jun 25, 2015 | 3.820 | 3.910 | 3.750 | 3.850 | 128,727 | +0.05(+1.32%) |
Jun 24, 2015 | 3.960 | 4.070 | 3.760 | 3.800 | 173,769 | -0.16(-4.04%) |
Jun 23, 2015 | 3.750 | 3.960 | 3.740 | 3.960 | 83,862 | +0.20(+5.32%) |
Jun 22, 2015 | 3.750 | 3.850 | 3.700 | 3.760 | 149,411 | +0.01(+0.27%) |
Jun 19, 2015 | 3.730 | 3.800 | 3.710 | 3.750 | 66,629 | +0.00(+0.00%) |
Jun 18, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 86,920 | +0.08(+2.18%) |
Jun 17, 2015 | 3.720 | 3.720 | 3.620 | 3.670 | 66,008 | -0.06(-1.61%) |
Jun 16, 2015 | 3.790 | 3.836 | 3.680 | 3.730 | 56,930 | -0.04(-1.06%) |
Jun 15, 2015 | 3.820 | 3.840 | 3.710 | 3.770 | 63,250 | -0.02(-0.53%) |
Jun 12, 2015 | 3.750 | 3.800 | 3.730 | 3.790 | 113,869 | +0.01(+0.26%) |
Jun 11, 2015 | 3.750 | 3.908 | 3.710 | 3.780 | 108,969 | +0.02(+0.53%) |
Jun 10, 2015 | 3.790 | 3.850 | 3.690 | 3.760 | 74,691 | +0.01(+0.27%) |
Jun 09, 2015 | 3.770 | 3.840 | 3.710 | 3.750 | 60,622 | -0.02(-0.53%) |
Jun 08, 2015 | 3.860 | 3.952 | 3.750 | 3.770 | 51,582 | -0.12(-3.08%) |
Jun 05, 2015 | 3.920 | 3.978 | 3.740 | 3.890 | 69,649 | -0.02(-0.51%) |
Jun 04, 2015 | 4.060 | 4.162 | 3.880 | 3.910 | 47,684 | -0.16(-3.93%) |
Jun 03, 2015 | 3.850 | 4.100 | 3.850 | 4.070 | 89,292 | +0.17(+4.36%) |
Jun 02, 2015 | 3.950 | 4.090 | 3.820 | 3.900 | 108,922 | -0.05(-1.27%) |
Jun 01, 2015 | 3.950 | 4.170 | 3.795 | 3.950 | 613,636 | -0.01(-0.25%) |
May 29, 2015 | 4.270 | 4.400 | 3.950 | 3.960 | 209,964 | -0.34(-7.91%) |
May 28, 2015 | 3.850 | 4.415 | 3.750 | 4.300 | 461,408 | +0.59(+15.90%) |
May 27, 2015 | 3.700 | 3.740 | 3.550 | 3.710 | 99,600 | +0.00(+0.00%) |
May 26, 2015 | 3.650 | 3.740 | 3.480 | 3.710 | 127,849 | +0.03(+0.82%) |
May 22, 2015 | 3.530 | 3.680 | 3.680 | 3.680 | 140,000 | +0.16(+4.55%) |
May 21, 2015 | 3.490 | 3.580 | 3.413 | 3.520 | 130,332 | +0.04(+1.15%) |
May 20, 2015 | 3.480 | 3.628 | 3.390 | 3.480 | 113,023 | -0.07(-1.97%) |
May 19, 2015 | 3.570 | 3.740 | 3.390 | 3.550 | 119,106 | +0.00(+0.00%) |
May 18, 2015 | 3.620 | 3.738 | 3.370 | 3.550 | 110,552 | -0.05(-1.39%) |
May 15, 2015 | 3.520 | 3.858 | 3.380 | 3.600 | 144,446 | +0.06(+1.69%) |
May 14, 2015 | 3.320 | 3.570 | 3.320 | 3.540 | 252,268 | +0.18(+5.36%) |
May 13, 2015 | 3.240 | 3.380 | 3.240 | 3.360 | 121,897 | +0.10(+3.07%) |
May 12, 2015 | 3.340 | 3.380 | 3.050 | 3.260 | 239,601 | -0.05(-1.51%) |
May 11, 2015 | 3.990 | 3.990 | 3.305 | 3.310 | 396,742 | -0.81(-19.66%) |
May 08, 2015 | 4.100 | 4.160 | 4.000 | 4.120 | 66,587 | +0.07(+1.73%) |
May 07, 2015 | 4.200 | 4.200 | 4.030 | 4.050 | 66,003 | -0.12(-2.88%) |
May 06, 2015 | 4.170 | 4.200 | 4.020 | 4.170 | 61,462 | +0.06(+1.46%) |
May 05, 2015 | 4.050 | 4.160 | 4.050 | 4.110 | 119,058 | +0.05(+1.23%) |
May 04, 2015 | 4.130 | 4.220 | 4.020 | 4.060 | 112,132 | -0.09(-2.17%) |