Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.499 | 4.531 | 4.464 | 4.504 | 2,145,832 | +0.02(+0.45%) |
Jul 30, 2015 | 4.487 | 4.513 | 4.452 | 4.484 | 2,145,488 | -0.02(-0.36%) |
Jul 29, 2015 | 4.463 | 4.506 | 4.451 | 4.500 | 3,648,448 | +0.04(+0.78%) |
Jul 28, 2015 | 4.434 | 4.485 | 4.400 | 4.465 | 2,760,096 | +0.06(+1.33%) |
Jul 27, 2015 | 4.389 | 4.446 | 4.376 | 4.406 | 1,817,720 | -0.02(-0.48%) |
Jul 24, 2015 | 4.491 | 4.500 | 4.418 | 4.428 | 2,331,456 | -0.06(-1.34%) |
Jul 23, 2015 | 4.500 | 4.535 | 4.482 | 4.487 | 2,108,432 | -0.02(-0.50%) |
Jul 22, 2015 | 4.463 | 4.515 | 4.430 | 4.510 | 2,211,088 | +0.02(+0.47%) |
Jul 21, 2015 | 4.571 | 4.585 | 4.486 | 4.489 | 3,536,824 | -0.09(-1.91%) |
Jul 20, 2015 | 4.575 | 4.596 | 4.560 | 4.576 | 2,425,960 | -0.00(-0.03%) |
Jul 17, 2015 | 4.577 | 4.600 | 4.560 | 4.577 | 3,842,560 | -0.00(-0.03%) |
Jul 16, 2015 | 4.585 | 4.590 | 4.555 | 4.579 | 3,535,960 | +0.03(+0.58%) |
Jul 15, 2015 | 4.526 | 4.560 | 4.505 | 4.553 | 6,385,736 | +0.04(+0.80%) |
Jul 14, 2015 | 4.500 | 4.529 | 4.496 | 4.516 | 4,008,664 | +0.03(+0.67%) |
Jul 13, 2015 | 4.478 | 4.494 | 4.421 | 4.486 | 7,292,232 | +0.05(+1.24%) |
Jul 10, 2015 | 4.428 | 4.462 | 4.405 | 4.431 | 2,400,184 | +0.02(+0.51%) |
Jul 09, 2015 | 4.452 | 4.452 | 4.401 | 4.409 | 2,892,312 | -0.00(-0.03%) |
Jul 08, 2015 | 4.482 | 4.513 | 4.397 | 4.410 | 4,674,904 | -0.09(-2.11%) |
Jul 07, 2015 | 4.494 | 4.526 | 4.473 | 4.505 | 6,424,480 | +0.03(+0.75%) |
Jul 06, 2015 | 4.442 | 4.475 | 4.438 | 4.471 | 4,496,688 | +0.03(+0.68%) |
Jul 02, 2015 | 4.457 | 4.441 | 4.441 | 4.441 | 4,157,600 | -0.01(-0.31%) |
Jul 01, 2015 | 4.486 | 4.486 | 4.438 | 4.455 | 2,920,344 | +0.02(+0.45%) |
Jun 30, 2015 | 4.442 | 4.469 | 4.421 | 4.435 | 4,109,440 | +0.01(+0.34%) |
Jun 29, 2015 | 4.454 | 4.468 | 4.418 | 4.420 | 3,892,472 | -0.04(-1.01%) |
Jun 26, 2015 | 4.463 | 4.487 | 4.459 | 4.465 | 9,006,952 | +0.01(+0.14%) |
Jun 25, 2015 | 4.461 | 4.484 | 4.450 | 4.459 | 2,190,976 | +0.00(+0.03%) |
Jun 24, 2015 | 4.491 | 4.496 | 4.452 | 4.457 | 2,489,392 | -0.03(-0.67%) |
Jun 23, 2015 | 4.495 | 4.497 | 4.474 | 4.487 | 3,634,608 | +0.00(+0.08%) |
Jun 22, 2015 | 4.510 | 4.511 | 4.478 | 4.484 | 2,349,160 | +0.00(+0.11%) |
Jun 19, 2015 | 4.505 | 4.505 | 4.471 | 4.479 | 4,398,448 | -0.02(-0.33%) |
Jun 18, 2015 | 4.479 | 4.525 | 4.479 | 4.494 | 3,222,984 | +0.03(+0.76%) |
Jun 17, 2015 | 4.500 | 4.519 | 4.453 | 4.460 | 4,478,504 | -0.04(-0.89%) |
Jun 16, 2015 | 4.460 | 4.519 | 4.447 | 4.500 | 3,397,920 | +0.04(+0.84%) |
Jun 15, 2015 | 4.454 | 4.480 | 4.434 | 4.463 | 4,556,888 | -0.01(-0.20%) |
Jun 12, 2015 | 4.478 | 4.484 | 4.454 | 4.471 | 3,333,376 | -0.01(-0.31%) |
Jun 11, 2015 | 4.469 | 4.486 | 4.450 | 4.485 | 3,320,520 | +0.02(+0.50%) |
Jun 10, 2015 | 4.459 | 4.485 | 4.455 | 4.463 | 3,900,352 | +0.01(+0.28%) |
Jun 09, 2015 | 4.435 | 4.461 | 4.433 | 4.450 | 2,584,448 | +0.01(+0.25%) |
Jun 08, 2015 | 4.454 | 4.480 | 4.439 | 4.439 | 5,016,144 | -0.03(-0.67%) |
Jun 05, 2015 | 4.456 | 4.482 | 4.442 | 4.469 | 3,700,848 | +0.02(+0.53%) |
Jun 04, 2015 | 4.438 | 4.487 | 4.406 | 4.445 | 8,843,224 | +0.13(+2.92%) |
Jun 03, 2015 | 4.290 | 4.348 | 4.290 | 4.319 | 6,553,152 | +0.03(+0.61%) |
Jun 02, 2015 | 4.256 | 4.306 | 4.256 | 4.293 | 5,130,472 | +0.02(+0.41%) |
Jun 01, 2015 | 4.335 | 4.362 | 4.269 | 4.275 | 7,736,424 | -0.05(-1.16%) |
May 29, 2015 | 4.434 | 4.456 | 4.322 | 4.325 | 9,534,384 | +0.02(+0.49%) |
May 28, 2015 | 4.188 | 4.356 | 4.170 | 4.304 | 13,841,888 | -0.14(-3.20%) |
May 27, 2015 | 4.410 | 4.465 | 4.406 | 4.446 | 4,249,136 | +0.03(+0.76%) |
May 26, 2015 | 4.452 | 4.460 | 4.406 | 4.412 | 3,091,792 | -0.04(-0.81%) |
May 22, 2015 | 4.431 | 4.449 | 4.449 | 4.449 | 2,916,800 | +0.01(+0.28%) |
May 21, 2015 | 4.452 | 4.476 | 4.406 | 4.436 | 1,271,528 | -0.01(-0.25%) |
May 20, 2015 | 4.470 | 4.483 | 4.438 | 4.447 | 1,222,512 | -0.01(-0.20%) |
May 19, 2015 | 4.464 | 4.464 | 4.446 | 4.456 | 1,324,424 | -0.00(-0.06%) |
May 18, 2015 | 4.415 | 4.463 | 4.415 | 4.459 | 2,035,496 | +0.04(+1.02%) |
May 15, 2015 | 4.424 | 4.451 | 4.394 | 4.414 | 1,701,416 | -0.01(-0.31%) |
May 14, 2015 | 4.414 | 4.460 | 4.369 | 4.428 | 4,169,480 | +0.05(+1.11%) |
May 13, 2015 | 4.410 | 4.432 | 4.376 | 4.379 | 3,967,112 | -0.02(-0.57%) |
May 12, 2015 | 4.375 | 4.411 | 4.344 | 4.404 | 3,684,048 | +0.01(+0.31%) |
May 11, 2015 | 4.393 | 4.424 | 4.388 | 4.390 | 3,620,232 | -0.00(-0.03%) |
May 08, 2015 | 4.433 | 4.441 | 4.379 | 4.391 | 3,256,728 | +0.00(+0.06%) |
May 07, 2015 | 4.371 | 4.417 | 4.371 | 4.389 | 3,838,432 | +0.01(+0.17%) |
May 06, 2015 | 4.386 | 4.404 | 4.349 | 4.381 | 5,141,696 | -0.01(-0.31%) |
May 05, 2015 | 4.497 | 4.513 | 4.381 | 4.395 | 4,124,152 | -0.10(-2.25%) |
May 04, 2015 | 4.489 | 4.535 | 4.489 | 4.496 | 2,429,000 | +0.02(+0.56%) |