Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.607 | 4.639 | 4.585 | 4.599 | 58,698 | +0.01(+0.32%) |
Jul 30, 2015 | 4.563 | 4.607 | 4.555 | 4.585 | 106,138 | +0.00(+0.00%) |
Jul 29, 2015 | 4.555 | 4.592 | 4.555 | 4.585 | 74,224 | +0.03(+0.65%) |
Jul 28, 2015 | 4.533 | 4.599 | 4.533 | 4.555 | 116,905 | +0.02(+0.49%) |
Jul 27, 2015 | 4.592 | 4.651 | 4.526 | 4.533 | 73,822 | -0.10(-2.08%) |
Jul 24, 2015 | 4.673 | 4.710 | 4.629 | 4.629 | 61,898 | -0.05(-1.11%) |
Jul 23, 2015 | 4.718 | 4.747 | 4.681 | 4.681 | 131,965 | -0.03(-0.63%) |
Jul 22, 2015 | 4.703 | 4.755 | 4.689 | 4.710 | 90,400 | +0.00(+0.00%) |
Jul 21, 2015 | 4.755 | 4.770 | 4.710 | 4.710 | 132,158 | -0.04(-0.78%) |
Jul 20, 2015 | 4.792 | 4.792 | 4.747 | 4.747 | 56,417 | -0.04(-0.93%) |
Jul 17, 2015 | 4.799 | 4.807 | 4.740 | 4.792 | 173,014 | -0.01(-0.15%) |
Jul 16, 2015 | 4.747 | 4.799 | 4.733 | 4.799 | 105,847 | +0.05(+1.09%) |
Jul 15, 2015 | 4.718 | 4.770 | 4.703 | 4.747 | 215,949 | +0.04(+0.78%) |
Jul 14, 2015 | 4.696 | 4.747 | 4.696 | 4.710 | 159,436 | -0.03(-0.62%) |
Jul 13, 2015 | 4.710 | 4.740 | 4.681 | 4.740 | 124,853 | +0.06(+1.22%) |
Jul 10, 2015 | 4.610 | 4.683 | 4.602 | 4.683 | 174,734 | +0.09(+1.92%) |
Jul 09, 2015 | 4.617 | 4.639 | 4.573 | 4.595 | 156,142 | -0.02(-0.48%) |
Jul 08, 2015 | 4.632 | 4.661 | 4.602 | 4.617 | 143,722 | -0.06(-1.26%) |
Jul 07, 2015 | 4.683 | 4.683 | 4.624 | 4.676 | 207,941 | -0.01(-0.31%) |
Jul 06, 2015 | 4.698 | 4.698 | 4.668 | 4.690 | 114,627 | -0.03(-0.62%) |
Jul 02, 2015 | 4.720 | 4.720 | 4.720 | 4.720 | 197,406 | -0.01(-0.16%) |
Jul 01, 2015 | 4.705 | 4.742 | 4.705 | 4.727 | 147,425 | +0.02(+0.47%) |
Jun 30, 2015 | 4.712 | 4.720 | 4.595 | 4.705 | 158,511 | +0.04(+0.79%) |
Jun 29, 2015 | 4.734 | 4.738 | 4.654 | 4.668 | 210,870 | -0.12(-2.45%) |
Jun 26, 2015 | 4.837 | 4.837 | 4.778 | 4.786 | 230,771 | -0.05(-1.06%) |
Jun 25, 2015 | 4.903 | 4.918 | 4.823 | 4.837 | 193,026 | -0.06(-1.20%) |
Jun 24, 2015 | 4.911 | 4.925 | 4.881 | 4.896 | 69,999 | -0.03(-0.60%) |
Jun 23, 2015 | 4.896 | 4.940 | 4.889 | 4.925 | 97,708 | +0.03(+0.60%) |
Jun 22, 2015 | 4.911 | 4.918 | 4.859 | 4.896 | 189,610 | +0.00(+0.00%) |
Jun 19, 2015 | 4.903 | 4.918 | 4.889 | 4.896 | 68,752 | -0.01(-0.30%) |
Jun 18, 2015 | 4.896 | 4.918 | 4.881 | 4.911 | 193,975 | +0.02(+0.45%) |
Jun 17, 2015 | 4.852 | 4.889 | 4.852 | 4.889 | 69,013 | +0.04(+0.76%) |
Jun 16, 2015 | 4.889 | 4.889 | 4.845 | 4.852 | 99,775 | -0.04(-0.75%) |
Jun 15, 2015 | 4.845 | 4.911 | 4.837 | 4.889 | 63,337 | +0.01(+0.15%) |
Jun 12, 2015 | 4.859 | 4.889 | 4.859 | 4.881 | 72,909 | +0.01(+0.30%) |
Jun 11, 2015 | 4.896 | 4.903 | 4.859 | 4.867 | 129,839 | -0.02(-0.35%) |
Jun 10, 2015 | 4.949 | 4.956 | 4.876 | 4.883 | 167,642 | -0.05(-1.03%) |
Jun 09, 2015 | 4.949 | 4.956 | 4.934 | 4.934 | 290,679 | -0.01(-0.29%) |
Jun 08, 2015 | 4.956 | 4.956 | 4.934 | 4.949 | 124,867 | -0.01(-0.15%) |
Jun 05, 2015 | 4.971 | 4.993 | 4.920 | 4.956 | 100,098 | -0.01(-0.29%) |
Jun 04, 2015 | 4.993 | 5.000 | 4.971 | 4.971 | 84,013 | -0.04(-0.73%) |
Jun 03, 2015 | 5.029 | 5.037 | 5.007 | 5.007 | 118,465 | -0.01(-0.29%) |
Jun 02, 2015 | 5.051 | 5.054 | 5.000 | 5.022 | 135,401 | -0.04(-0.86%) |
Jun 01, 2015 | 5.037 | 5.066 | 5.029 | 5.066 | 175,836 | +0.03(+0.58%) |
May 29, 2015 | 5.058 | 5.073 | 5.037 | 5.037 | 191,147 | -0.03(-0.58%) |
May 28, 2015 | 5.044 | 5.066 | 5.044 | 5.066 | 61,017 | +0.01(+0.14%) |
May 27, 2015 | 5.022 | 5.058 | 5.022 | 5.058 | 137,743 | +0.04(+0.73%) |
May 26, 2015 | 5.044 | 5.044 | 5.000 | 5.022 | 161,223 | -0.02(-0.43%) |
May 22, 2015 | 5.051 | 5.044 | 5.044 | 5.044 | 105,642 | -0.01(-0.14%) |
May 21, 2015 | 5.015 | 5.051 | 5.007 | 5.051 | 171,971 | +0.04(+0.73%) |
May 20, 2015 | 4.993 | 5.022 | 4.971 | 5.015 | 264,934 | +0.03(+0.58%) |
May 19, 2015 | 4.985 | 5.007 | 4.971 | 4.985 | 144,394 | +0.00(+0.00%) |
May 18, 2015 | 4.949 | 4.985 | 4.934 | 4.985 | 108,126 | +0.04(+0.74%) |
May 15, 2015 | 4.971 | 4.978 | 4.949 | 4.949 | 110,111 | -0.04(-0.88%) |
May 14, 2015 | 4.964 | 5.000 | 4.956 | 4.993 | 284,319 | +0.07(+1.33%) |
May 13, 2015 | 4.956 | 4.956 | 4.920 | 4.927 | 174,192 | -0.02(-0.49%) |
May 12, 2015 | 4.951 | 4.966 | 4.930 | 4.951 | 146,241 | -0.01(-0.29%) |
May 11, 2015 | 4.958 | 4.987 | 4.937 | 4.966 | 351,369 | -0.01(-0.29%) |
May 08, 2015 | 4.937 | 4.980 | 4.908 | 4.980 | 189,204 | +0.08(+1.62%) |
May 07, 2015 | 4.857 | 4.901 | 4.843 | 4.901 | 204,366 | +0.03(+0.59%) |
May 06, 2015 | 4.893 | 4.901 | 4.857 | 4.872 | 244,007 | -0.02(-0.44%) |
May 05, 2015 | 4.879 | 4.901 | 4.862 | 4.893 | 173,380 | -0.01(-0.15%) |
May 04, 2015 | 4.937 | 4.937 | 4.901 | 4.901 | 131,721 | -0.02(-0.44%) |