Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.233 | 4.308 | 4.233 | 4.274 | 71,781 | +0.05(+1.30%) |
Jul 30, 2015 | 4.226 | 4.253 | 4.219 | 4.219 | 40,611 | -0.01(-0.16%) |
Jul 29, 2015 | 3.972 | 4.349 | 3.972 | 4.226 | 110,168 | +0.27(+6.76%) |
Jul 28, 2015 | 3.951 | 3.986 | 3.951 | 3.958 | 13,386 | +0.01(+0.35%) |
Jul 27, 2015 | 4.075 | 4.075 | 3.938 | 3.945 | 11,186 | +0.00(+0.00%) |
Jul 24, 2015 | 4.253 | 4.253 | 3.931 | 3.945 | 70,412 | -0.29(-6.96%) |
Jul 23, 2015 | 4.240 | 4.263 | 4.233 | 4.240 | 22,321 | +0.00(+0.00%) |
Jul 22, 2015 | 4.253 | 4.288 | 4.240 | 4.240 | 7,645 | +0.00(+0.00%) |
Jul 21, 2015 | 4.240 | 4.281 | 4.240 | 4.240 | 11,568 | +0.00(+0.00%) |
Jul 20, 2015 | 4.308 | 4.308 | 4.212 | 4.240 | 11,565 | -0.08(-1.75%) |
Jul 17, 2015 | 4.315 | 4.342 | 4.294 | 4.315 | 12,770 | +0.01(+0.32%) |
Jul 16, 2015 | 4.322 | 4.329 | 4.281 | 4.301 | 14,009 | +0.03(+0.64%) |
Jul 15, 2015 | 4.329 | 4.349 | 4.246 | 4.274 | 22,264 | -0.08(-1.73%) |
Jul 14, 2015 | 4.329 | 4.356 | 4.329 | 4.349 | 10,741 | +0.01(+0.32%) |
Jul 13, 2015 | 4.294 | 4.349 | 4.274 | 4.336 | 9,088 | +0.07(+1.61%) |
Jul 10, 2015 | 4.308 | 4.330 | 4.222 | 4.267 | 38,780 | -0.01(-0.16%) |
Jul 09, 2015 | 4.356 | 4.356 | 4.253 | 4.274 | 14,571 | -0.07(-1.58%) |
Jul 08, 2015 | 4.356 | 4.356 | 4.260 | 4.342 | 10,698 | -0.04(-0.94%) |
Jul 07, 2015 | 4.315 | 4.390 | 4.260 | 4.384 | 16,205 | +0.05(+1.27%) |
Jul 06, 2015 | 4.342 | 4.342 | 4.253 | 4.329 | 10,565 | -0.01(-0.32%) |
Jul 02, 2015 | 4.390 | 4.342 | 4.342 | 4.342 | 4,518 | -0.04(-0.94%) |
Jul 01, 2015 | 4.342 | 4.432 | 4.329 | 4.384 | 11,546 | +0.10(+2.40%) |
Jun 30, 2015 | 4.336 | 4.390 | 4.253 | 4.281 | 44,130 | -0.05(-1.11%) |
Jun 29, 2015 | 4.404 | 4.404 | 4.288 | 4.329 | 29,836 | -0.09(-2.02%) |
Jun 26, 2015 | 4.459 | 4.459 | 4.370 | 4.418 | 67,061 | -0.03(-0.62%) |
Jun 25, 2015 | 4.500 | 4.521 | 4.432 | 4.445 | 22,585 | +0.03(+0.62%) |
Jun 24, 2015 | 4.514 | 4.528 | 4.349 | 4.418 | 55,634 | -0.07(-1.53%) |
Jun 23, 2015 | 4.480 | 4.541 | 4.438 | 4.487 | 35,954 | +0.01(+0.15%) |
Jun 22, 2015 | 4.452 | 4.569 | 4.452 | 4.480 | 31,932 | +0.06(+1.40%) |
Jun 19, 2015 | 4.507 | 4.562 | 4.418 | 4.418 | 128,538 | -0.16(-3.59%) |
Jun 18, 2015 | 4.576 | 4.665 | 4.562 | 4.583 | 40,828 | +0.01(+0.15%) |
Jun 17, 2015 | 4.610 | 4.679 | 4.555 | 4.576 | 22,871 | -0.03(-0.74%) |
Jun 16, 2015 | 4.493 | 4.672 | 4.493 | 4.610 | 21,763 | +0.09(+1.97%) |
Jun 15, 2015 | 4.569 | 4.569 | 4.507 | 4.521 | 29,432 | -0.01(-0.15%) |
Jun 12, 2015 | 4.528 | 4.624 | 4.507 | 4.528 | 29,423 | +0.00(+0.00%) |
Jun 11, 2015 | 4.535 | 4.589 | 4.514 | 4.528 | 40,634 | +0.01(+0.15%) |
Jun 10, 2015 | 4.507 | 4.530 | 4.500 | 4.521 | 40,384 | +0.08(+1.70%) |
Jun 09, 2015 | 4.438 | 4.480 | 4.438 | 4.445 | 16,737 | +0.03(+0.78%) |
Jun 08, 2015 | 4.329 | 4.418 | 4.329 | 4.411 | 40,111 | +0.06(+1.42%) |
Jun 05, 2015 | 4.377 | 4.436 | 4.349 | 4.349 | 25,215 | -0.03(-0.63%) |
Jun 04, 2015 | 4.308 | 4.384 | 4.308 | 4.377 | 29,054 | +0.04(+0.95%) |
Jun 03, 2015 | 4.325 | 4.390 | 4.281 | 4.336 | 38,977 | +0.05(+1.28%) |
Jun 02, 2015 | 4.116 | 4.377 | 4.116 | 4.281 | 36,237 | +0.15(+3.65%) |
Jun 01, 2015 | 4.329 | 4.329 | 4.082 | 4.130 | 90,409 | -0.10(-2.43%) |
May 29, 2015 | 4.274 | 4.315 | 4.205 | 4.233 | 27,124 | -0.06(-1.44%) |
May 28, 2015 | 4.267 | 4.308 | 4.267 | 4.294 | 26,092 | +0.05(+1.13%) |
May 27, 2015 | 4.240 | 4.315 | 4.205 | 4.246 | 34,409 | -0.01(-0.16%) |
May 26, 2015 | 4.390 | 4.390 | 4.240 | 4.253 | 33,764 | -0.17(-3.88%) |
May 22, 2015 | 4.432 | 4.425 | 4.425 | 4.425 | 22,302 | -0.03(-0.62%) |
May 21, 2015 | 4.514 | 4.528 | 4.445 | 4.452 | 31,138 | -0.06(-1.37%) |
May 20, 2015 | 4.411 | 4.521 | 4.404 | 4.514 | 22,056 | +0.11(+2.49%) |
May 19, 2015 | 4.487 | 4.493 | 4.377 | 4.404 | 30,610 | -0.08(-1.68%) |
May 18, 2015 | 4.459 | 4.562 | 4.459 | 4.480 | 37,817 | -0.02(-0.46%) |
May 15, 2015 | 4.596 | 4.603 | 4.480 | 4.500 | 15,776 | -0.09(-1.94%) |
May 14, 2015 | 4.624 | 4.624 | 4.555 | 4.589 | 24,944 | +0.05(+1.06%) |
May 13, 2015 | 4.685 | 4.685 | 4.514 | 4.541 | 23,709 | -0.05(-1.05%) |
May 12, 2015 | 4.603 | 4.677 | 4.569 | 4.589 | 15,829 | -0.02(-0.45%) |
May 11, 2015 | 4.617 | 4.665 | 4.569 | 4.610 | 23,192 | +0.01(+0.30%) |
May 08, 2015 | 4.644 | 4.658 | 4.535 | 4.596 | 21,364 | +0.05(+1.06%) |
May 07, 2015 | 4.466 | 4.607 | 4.315 | 4.548 | 42,668 | -0.10(-2.07%) |
May 06, 2015 | 4.685 | 4.747 | 4.515 | 4.644 | 101,304 | -0.05(-1.02%) |
May 05, 2015 | 4.733 | 4.794 | 4.576 | 4.692 | 25,686 | -0.08(-1.57%) |
May 04, 2015 | 4.958 | 4.958 | 4.733 | 4.767 | 17,500 | -0.16(-3.32%) |