Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.547 | 4.780 | 4.547 | 4.780 | 31,874 | -0.02(-0.50%) |
Jul 30, 2015 | 4.613 | 4.979 | 4.613 | 4.803 | 64,074 | +0.10(+2.02%) |
Jul 29, 2015 | 4.651 | 4.708 | 4.518 | 4.708 | 17,611 | +0.12(+2.70%) |
Jul 28, 2015 | 4.816 | 4.816 | 4.547 | 4.585 | 15,622 | -0.12(-2.59%) |
Jul 27, 2015 | 4.789 | 4.789 | 4.699 | 4.706 | 7,744 | -0.06(-1.33%) |
Jul 24, 2015 | 4.761 | 4.770 | 4.686 | 4.770 | 9,367 | +0.02(+0.40%) |
Jul 23, 2015 | 4.770 | 4.770 | 4.613 | 4.751 | 36,052 | -0.04(-0.80%) |
Jul 22, 2015 | 4.765 | 4.790 | 4.765 | 4.790 | 7,262 | -0.06(-1.26%) |
Jul 21, 2015 | 4.837 | 4.941 | 4.746 | 4.851 | 10,229 | -0.01(-0.20%) |
Jul 20, 2015 | 4.979 | 4.979 | 4.818 | 4.861 | 20,002 | -0.09(-1.76%) |
Jul 17, 2015 | 4.965 | 4.965 | 4.948 | 4.948 | 1,518 | -0.01(-0.26%) |
Jul 16, 2015 | 4.875 | 4.960 | 4.851 | 4.960 | 13,362 | +0.02(+0.39%) |
Jul 15, 2015 | 4.827 | 4.975 | 4.794 | 4.941 | 18,831 | -0.00(-0.10%) |
Jul 14, 2015 | 4.899 | 4.951 | 4.810 | 4.946 | 13,223 | +0.00(+0.10%) |
Jul 13, 2015 | 4.899 | 4.946 | 4.865 | 4.941 | 9,609 | +0.11(+2.26%) |
Jul 10, 2015 | 4.765 | 4.913 | 4.765 | 4.832 | 14,094 | -0.14(-2.77%) |
Jul 09, 2015 | 5.165 | 5.165 | 4.880 | 4.970 | 30,202 | -0.05(-0.95%) |
Jul 08, 2015 | 4.941 | 5.075 | 4.941 | 5.017 | 19,603 | +0.07(+1.44%) |
Jul 07, 2015 | 4.941 | 5.041 | 4.941 | 4.946 | 3,225 | -0.01(-0.19%) |
Jul 06, 2015 | 4.941 | 4.956 | 4.941 | 4.956 | 4,432 | -0.06(-1.23%) |
Jul 02, 2015 | 5.046 | 5.017 | 5.017 | 5.017 | 3,364 | +0.00(+0.09%) |
Jul 01, 2015 | 5.041 | 5.075 | 4.965 | 5.013 | 10,319 | +0.01(+0.29%) |
Jun 30, 2015 | 4.965 | 5.046 | 4.965 | 4.998 | 7,487 | -0.00(-0.09%) |
Jun 29, 2015 | 4.994 | 5.003 | 4.946 | 5.003 | 11,095 | -0.09(-1.77%) |
Jun 26, 2015 | 5.283 | 5.308 | 5.094 | 5.094 | 23,049 | -0.13(-2.46%) |
Jun 25, 2015 | 5.231 | 5.317 | 5.217 | 5.222 | 34,250 | +0.00(+0.00%) |
Jun 24, 2015 | 5.170 | 5.222 | 5.170 | 5.222 | 6,167 | +0.13(+2.62%) |
Jun 23, 2015 | 5.255 | 5.260 | 5.089 | 5.089 | 7,514 | +0.00(+0.09%) |
Jun 22, 2015 | 5.193 | 5.289 | 5.079 | 5.084 | 13,686 | +0.01(+0.19%) |
Jun 19, 2015 | 5.208 | 5.336 | 5.075 | 5.075 | 19,037 | -0.11(-2.20%) |
Jun 18, 2015 | 5.246 | 5.362 | 5.179 | 5.189 | 19,182 | -0.06(-1.09%) |
Jun 17, 2015 | 5.177 | 5.246 | 5.146 | 5.246 | 5,717 | +0.05(+0.91%) |
Jun 16, 2015 | 5.136 | 5.198 | 5.070 | 5.198 | 28,213 | +0.07(+1.30%) |
Jun 15, 2015 | 5.122 | 5.165 | 5.084 | 5.132 | 22,752 | -0.02(-0.37%) |
Jun 12, 2015 | 5.136 | 5.151 | 5.075 | 5.151 | 82,301 | -0.01(-0.28%) |
Jun 11, 2015 | 5.127 | 5.203 | 5.127 | 5.165 | 6,301 | +0.01(+0.28%) |
Jun 10, 2015 | 5.268 | 5.268 | 5.062 | 5.151 | 18,595 | -0.06(-1.08%) |
Jun 09, 2015 | 5.258 | 5.282 | 5.099 | 5.207 | 29,656 | -0.14(-2.54%) |
Jun 08, 2015 | 5.258 | 5.343 | 5.258 | 5.343 | 15,394 | +0.08(+1.60%) |
Jun 05, 2015 | 5.268 | 5.362 | 5.258 | 5.258 | 11,116 | -0.05(-0.97%) |
Jun 04, 2015 | 5.347 | 5.365 | 5.310 | 5.310 | 28,376 | -0.06(-1.05%) |
Jun 03, 2015 | 5.352 | 5.380 | 5.347 | 5.366 | 9,908 | +0.00(+0.02%) |
Jun 02, 2015 | 5.353 | 5.365 | 5.347 | 5.365 | 23,219 | +0.01(+0.16%) |
Jun 01, 2015 | 5.399 | 5.399 | 5.357 | 5.357 | 6,019 | +0.02(+0.41%) |
May 29, 2015 | 5.261 | 5.335 | 5.258 | 5.335 | 9,789 | +0.04(+0.83%) |
May 28, 2015 | 5.268 | 5.296 | 5.263 | 5.291 | 5,524 | +0.02(+0.36%) |
May 27, 2015 | 5.263 | 5.324 | 5.183 | 5.272 | 31,448 | +0.08(+1.56%) |
May 26, 2015 | 5.179 | 5.249 | 5.174 | 5.192 | 31,145 | +0.01(+0.16%) |
May 22, 2015 | 5.151 | 5.183 | 5.183 | 5.183 | 16,642 | +0.00(+0.09%) |
May 21, 2015 | 5.123 | 5.179 | 5.123 | 5.179 | 8,018 | +0.05(+0.91%) |
May 20, 2015 | 5.118 | 5.202 | 5.118 | 5.132 | 17,443 | +0.07(+1.39%) |
May 19, 2015 | 5.057 | 5.085 | 5.057 | 5.062 | 12,921 | -0.02(-0.37%) |
May 18, 2015 | 5.057 | 5.123 | 5.057 | 5.080 | 13,664 | -0.02(-0.46%) |
May 15, 2015 | 5.165 | 5.165 | 5.104 | 5.104 | 5,187 | -0.06(-1.18%) |
May 14, 2015 | 5.160 | 5.221 | 5.101 | 5.165 | 8,342 | -0.01(-0.27%) |
May 13, 2015 | 5.094 | 5.282 | 5.094 | 5.179 | 4,909 | -0.29(-5.31%) |
May 12, 2015 | 5.141 | 5.474 | 5.120 | 5.469 | 14,592 | +0.36(+6.97%) |
May 11, 2015 | 5.155 | 5.155 | 5.044 | 5.113 | 38,562 | -0.02(-0.37%) |
May 08, 2015 | 5.124 | 5.240 | 5.124 | 5.132 | 6,211 | -0.02(-0.36%) |
May 07, 2015 | 5.174 | 5.258 | 5.151 | 5.151 | 35,609 | -0.11(-2.14%) |
May 06, 2015 | 5.296 | 5.296 | 4.944 | 5.263 | 43,820 | +0.01(+0.27%) |
May 05, 2015 | 5.272 | 5.291 | 5.207 | 5.249 | 18,411 | -0.02(-0.44%) |
May 04, 2015 | 5.277 | 5.329 | 5.190 | 5.272 | 18,471 | +0.02(+0.36%) |