Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.810 | 5.080 | 4.800 | 4.940 | 518,979 | +0.05(+1.02%) |
Jul 30, 2015 | 4.920 | 4.970 | 4.710 | 4.890 | 587,869 | -0.03(-0.61%) |
Jul 29, 2015 | 5.210 | 5.280 | 4.860 | 4.920 | 664,740 | -0.31(-5.93%) |
Jul 28, 2015 | 5.220 | 5.280 | 5.030 | 5.230 | 612,770 | +0.01(+0.19%) |
Jul 27, 2015 | 5.260 | 5.280 | 5.070 | 5.220 | 660,848 | -0.08(-1.51%) |
Jul 24, 2015 | 5.390 | 5.460 | 5.250 | 5.300 | 616,089 | -0.07(-1.30%) |
Jul 23, 2015 | 5.780 | 5.800 | 5.360 | 5.370 | 1,071,297 | -0.37(-6.45%) |
Jul 22, 2015 | 5.230 | 5.780 | 5.215 | 5.740 | 1,205,208 | +0.43(+8.10%) |
Jul 21, 2015 | 5.690 | 5.800 | 5.300 | 5.310 | 1,849,937 | -0.34(-6.02%) |
Jul 20, 2015 | 5.210 | 5.690 | 5.208 | 5.650 | 1,470,915 | +0.44(+8.45%) |
Jul 17, 2015 | 5.240 | 5.299 | 5.130 | 5.210 | 749,518 | -0.01(-0.19%) |
Jul 16, 2015 | 5.080 | 5.240 | 5.080 | 5.220 | 656,976 | +0.18(+3.57%) |
Jul 15, 2015 | 5.190 | 5.250 | 5.000 | 5.040 | 751,170 | -0.12(-2.33%) |
Jul 14, 2015 | 5.060 | 5.250 | 5.002 | 5.160 | 885,222 | +0.14(+2.79%) |
Jul 13, 2015 | 4.920 | 5.130 | 4.910 | 5.020 | 876,853 | +0.14(+2.87%) |
Jul 10, 2015 | 4.740 | 4.970 | 4.690 | 4.880 | 1,043,623 | +0.20(+4.27%) |
Jul 09, 2015 | 4.560 | 4.700 | 4.520 | 4.680 | 629,021 | +0.20(+4.46%) |
Jul 08, 2015 | 4.700 | 4.820 | 4.410 | 4.480 | 992,740 | -0.26(-5.49%) |
Jul 07, 2015 | 4.470 | 4.870 | 4.330 | 4.740 | 1,598,218 | +0.26(+5.80%) |
Jul 06, 2015 | 4.350 | 4.490 | 4.240 | 4.480 | 1,059,956 | +0.06(+1.36%) |
Jul 02, 2015 | 4.300 | 4.420 | 4.420 | 4.420 | 919,200 | +0.15(+3.51%) |
Jul 01, 2015 | 4.190 | 4.312 | 4.110 | 4.270 | 873,755 | +0.14(+3.39%) |
Jun 30, 2015 | 4.000 | 4.160 | 3.910 | 4.130 | 826,418 | +0.22(+5.63%) |
Jun 29, 2015 | 4.220 | 4.230 | 3.895 | 3.910 | 1,253,657 | -0.35(-8.22%) |
Jun 26, 2015 | 4.300 | 4.370 | 4.100 | 4.260 | 10,621,271 | -0.05(-1.16%) |
Jun 25, 2015 | 4.170 | 4.350 | 4.110 | 4.310 | 1,619,622 | +0.18(+4.36%) |
Jun 24, 2015 | 4.310 | 4.670 | 4.020 | 4.130 | 5,690,734 | +0.14(+3.51%) |
Jun 23, 2015 | 4.050 | 4.110 | 3.970 | 3.990 | 477,459 | -0.06(-1.48%) |
Jun 22, 2015 | 4.070 | 4.130 | 4.015 | 4.050 | 576,690 | +0.03(+0.75%) |
Jun 19, 2015 | 4.130 | 4.180 | 4.020 | 4.020 | 805,695 | -0.05(-1.23%) |
Jun 18, 2015 | 3.940 | 4.175 | 3.940 | 4.070 | 1,164,929 | +0.14(+3.56%) |
Jun 17, 2015 | 3.970 | 4.000 | 3.880 | 3.930 | 299,744 | -0.04(-1.01%) |
Jun 16, 2015 | 4.000 | 4.000 | 3.900 | 3.970 | 331,567 | -0.02(-0.50%) |
Jun 15, 2015 | 4.020 | 4.040 | 3.940 | 3.990 | 369,532 | -0.04(-0.99%) |
Jun 12, 2015 | 3.930 | 4.075 | 3.926 | 4.030 | 378,590 | +0.09(+2.28%) |
Jun 11, 2015 | 4.020 | 4.080 | 3.910 | 3.940 | 335,390 | -0.07(-1.75%) |
Jun 10, 2015 | 4.100 | 4.110 | 4.010 | 4.010 | 323,393 | -0.09(-2.20%) |
Jun 09, 2015 | 4.100 | 4.190 | 3.940 | 4.100 | 690,011 | -0.02(-0.49%) |
Jun 08, 2015 | 4.010 | 4.130 | 3.910 | 4.120 | 664,682 | +0.11(+2.74%) |
Jun 05, 2015 | 3.840 | 4.040 | 3.800 | 4.010 | 534,236 | +0.13(+3.35%) |
Jun 04, 2015 | 3.940 | 3.950 | 3.790 | 3.880 | 512,700 | -0.06(-1.52%) |
Jun 03, 2015 | 4.010 | 4.070 | 3.900 | 3.940 | 678,886 | -0.06(-1.50%) |
Jun 02, 2015 | 4.040 | 4.100 | 3.970 | 4.000 | 635,360 | -0.07(-1.72%) |
Jun 01, 2015 | 3.970 | 4.150 | 3.950 | 4.070 | 742,883 | +0.12(+3.04%) |
May 29, 2015 | 3.970 | 4.030 | 3.935 | 3.950 | 541,108 | -0.02(-0.50%) |
May 28, 2015 | 3.950 | 4.020 | 3.910 | 3.970 | 339,898 | +0.02(+0.51%) |
May 27, 2015 | 4.010 | 4.020 | 3.900 | 3.950 | 429,112 | -0.04(-1.00%) |
May 26, 2015 | 3.900 | 4.070 | 3.900 | 3.990 | 463,747 | +0.03(+0.76%) |
May 22, 2015 | 3.950 | 3.960 | 3.960 | 3.960 | 347,000 | +0.02(+0.51%) |
May 21, 2015 | 4.020 | 4.080 | 3.880 | 3.940 | 638,602 | -0.06(-1.50%) |
May 20, 2015 | 4.010 | 4.140 | 3.770 | 4.000 | 1,045,366 | +0.04(+1.01%) |
May 19, 2015 | 3.390 | 3.990 | 3.370 | 3.960 | 1,386,444 | +0.55(+16.13%) |
May 18, 2015 | 3.300 | 3.460 | 3.300 | 3.410 | 382,247 | +0.09(+2.71%) |
May 15, 2015 | 3.360 | 3.390 | 3.200 | 3.320 | 336,523 | -0.02(-0.60%) |
May 14, 2015 | 3.300 | 3.445 | 3.240 | 3.340 | 560,444 | +0.07(+2.14%) |
May 13, 2015 | 3.400 | 3.415 | 3.200 | 3.270 | 708,838 | -0.10(-2.97%) |
May 12, 2015 | 3.340 | 3.500 | 3.260 | 3.370 | 634,471 | -0.04(-1.17%) |
May 11, 2015 | 3.390 | 3.530 | 3.280 | 3.410 | 512,041 | -0.01(-0.29%) |
May 08, 2015 | 3.550 | 3.550 | 3.360 | 3.420 | 593,932 | -0.09(-2.56%) |
May 07, 2015 | 3.380 | 3.550 | 3.320 | 3.510 | 593,824 | +0.15(+4.46%) |
May 06, 2015 | 3.300 | 3.400 | 3.290 | 3.360 | 574,538 | +0.09(+2.75%) |
May 05, 2015 | 3.290 | 3.330 | 3.150 | 3.270 | 644,325 | -0.06(-1.80%) |
May 04, 2015 | 3.360 | 3.460 | 3.270 | 3.330 | 729,175 | +0.00(+0.00%) |