Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.186 | 4.215 | 4.179 | 4.207 | 199,207 | +0.01(+0.19%) |
Jul 30, 2015 | 4.186 | 4.207 | 4.174 | 4.199 | 258,183 | -0.01(-0.19%) |
Jul 29, 2015 | 4.174 | 4.211 | 4.170 | 4.207 | 161,301 | +0.00(+0.00%) |
Jul 28, 2015 | 4.182 | 4.211 | 4.170 | 4.207 | 294,615 | +0.01(+0.19%) |
Jul 27, 2015 | 4.219 | 4.219 | 4.182 | 4.199 | 182,004 | -0.03(-0.77%) |
Jul 24, 2015 | 4.255 | 4.255 | 4.227 | 4.231 | 99,265 | -0.03(-0.76%) |
Jul 23, 2015 | 4.296 | 4.308 | 4.263 | 4.263 | 182,669 | -0.02(-0.47%) |
Jul 22, 2015 | 4.288 | 4.320 | 4.263 | 4.284 | 147,799 | -0.03(-0.66%) |
Jul 21, 2015 | 4.267 | 4.312 | 4.267 | 4.312 | 103,795 | +0.02(+0.57%) |
Jul 20, 2015 | 4.300 | 4.307 | 4.271 | 4.288 | 216,963 | -0.03(-0.75%) |
Jul 17, 2015 | 4.332 | 4.336 | 4.296 | 4.320 | 203,934 | -0.02(-0.47%) |
Jul 16, 2015 | 4.328 | 4.344 | 4.328 | 4.340 | 164,139 | +0.00(+0.09%) |
Jul 15, 2015 | 4.324 | 4.340 | 4.318 | 4.336 | 199,590 | +0.00(+0.09%) |
Jul 14, 2015 | 4.336 | 4.356 | 4.328 | 4.332 | 259,431 | -0.02(-0.37%) |
Jul 13, 2015 | 4.356 | 4.368 | 4.348 | 4.348 | 213,298 | -0.00(-0.09%) |
Jul 10, 2015 | 4.328 | 4.352 | 4.328 | 4.352 | 95,096 | +0.02(+0.56%) |
Jul 09, 2015 | 4.348 | 4.364 | 4.328 | 4.328 | 103,106 | -0.01(-0.28%) |
Jul 08, 2015 | 4.320 | 4.344 | 4.316 | 4.340 | 111,386 | -0.03(-0.64%) |
Jul 07, 2015 | 4.368 | 4.376 | 4.340 | 4.368 | 183,667 | +0.00(+0.00%) |
Jul 06, 2015 | 4.332 | 4.380 | 4.332 | 4.368 | 203,963 | -0.01(-0.27%) |
Jul 02, 2015 | 4.344 | 4.380 | 4.380 | 4.380 | 340,968 | +0.02(+0.37%) |
Jul 01, 2015 | 4.356 | 4.368 | 4.328 | 4.364 | 222,202 | +0.00(+0.09%) |
Jun 30, 2015 | 4.264 | 4.360 | 4.260 | 4.360 | 452,631 | +0.10(+2.36%) |
Jun 29, 2015 | 4.248 | 4.260 | 4.127 | 4.260 | 461,986 | -0.05(-1.21%) |
Jun 26, 2015 | 4.348 | 4.348 | 4.272 | 4.312 | 509,330 | -0.04(-0.92%) |
Jun 25, 2015 | 4.372 | 4.384 | 4.344 | 4.352 | 419,946 | -0.03(-0.64%) |
Jun 24, 2015 | 4.364 | 4.396 | 4.364 | 4.380 | 182,170 | +0.00(+0.00%) |
Jun 23, 2015 | 4.376 | 4.380 | 4.356 | 4.380 | 113,934 | +0.01(+0.18%) |
Jun 22, 2015 | 4.360 | 4.396 | 4.344 | 4.372 | 234,067 | +0.01(+0.28%) |
Jun 19, 2015 | 4.328 | 4.360 | 4.328 | 4.360 | 192,533 | +0.01(+0.28%) |
Jun 18, 2015 | 4.328 | 4.360 | 4.328 | 4.348 | 250,299 | +0.00(+0.00%) |
Jun 17, 2015 | 4.344 | 4.356 | 4.316 | 4.348 | 292,366 | -0.02(-0.37%) |
Jun 16, 2015 | 4.348 | 4.400 | 4.348 | 4.364 | 194,897 | +0.00(+0.00%) |
Jun 15, 2015 | 4.304 | 4.368 | 4.296 | 4.364 | 305,788 | -0.01(-0.18%) |
Jun 12, 2015 | 4.372 | 4.382 | 4.348 | 4.372 | 183,047 | -0.00(-0.09%) |
Jun 11, 2015 | 4.396 | 4.396 | 4.348 | 4.376 | 319,738 | -0.02(-0.46%) |
Jun 10, 2015 | 4.404 | 4.425 | 4.356 | 4.396 | 229,636 | -0.01(-0.18%) |
Jun 09, 2015 | 4.433 | 4.449 | 4.392 | 4.404 | 221,019 | -0.04(-0.81%) |
Jun 08, 2015 | 4.437 | 4.469 | 4.425 | 4.441 | 188,014 | -0.01(-0.27%) |
Jun 05, 2015 | 4.449 | 4.468 | 4.421 | 4.453 | 266,477 | +0.00(+0.00%) |
Jun 04, 2015 | 4.469 | 4.472 | 4.441 | 4.453 | 191,825 | -0.03(-0.62%) |
Jun 03, 2015 | 4.492 | 4.500 | 4.476 | 4.480 | 145,454 | -0.02(-0.44%) |
Jun 02, 2015 | 4.488 | 4.520 | 4.469 | 4.500 | 248,474 | +0.01(+0.27%) |
Jun 01, 2015 | 4.496 | 4.496 | 4.468 | 4.488 | 152,881 | +0.00(+0.04%) |
May 29, 2015 | 4.461 | 4.487 | 4.453 | 4.487 | 164,135 | +0.03(+0.59%) |
May 28, 2015 | 4.461 | 4.469 | 4.449 | 4.461 | 189,616 | -0.02(-0.36%) |
May 27, 2015 | 4.461 | 4.480 | 4.445 | 4.477 | 306,107 | +0.02(+0.37%) |
May 26, 2015 | 4.449 | 4.461 | 4.433 | 4.461 | 187,720 | -0.00(-0.08%) |
May 22, 2015 | 4.441 | 4.464 | 4.464 | 4.464 | 95,414 | +0.01(+0.17%) |
May 21, 2015 | 4.433 | 4.457 | 4.425 | 4.457 | 342,100 | +0.02(+0.36%) |
May 20, 2015 | 4.433 | 4.445 | 4.421 | 4.441 | 427,860 | -0.01(-0.18%) |
May 19, 2015 | 4.429 | 4.453 | 4.429 | 4.449 | 513,713 | -0.01(-0.18%) |
May 18, 2015 | 4.472 | 4.472 | 4.437 | 4.457 | 383,121 | -0.01(-0.27%) |
May 15, 2015 | 4.453 | 4.472 | 4.445 | 4.469 | 318,021 | +0.01(+0.18%) |
May 14, 2015 | 4.457 | 4.472 | 4.445 | 4.461 | 319,010 | +0.00(+0.09%) |
May 13, 2015 | 4.453 | 4.464 | 4.429 | 4.457 | 370,820 | -0.01(-0.18%) |
May 12, 2015 | 4.437 | 4.469 | 4.433 | 4.465 | 297,376 | +0.00(+0.09%) |
May 11, 2015 | 4.472 | 4.484 | 4.425 | 4.461 | 458,840 | -0.03(-0.62%) |
May 08, 2015 | 4.500 | 4.509 | 4.480 | 4.488 | 327,776 | -0.01(-0.26%) |
May 07, 2015 | 4.492 | 4.508 | 4.469 | 4.500 | 298,049 | +0.00(+0.09%) |
May 06, 2015 | 4.520 | 4.540 | 4.492 | 4.496 | 146,970 | -0.03(-0.70%) |
May 05, 2015 | 4.552 | 4.554 | 4.520 | 4.528 | 70,873 | -0.02(-0.52%) |
May 04, 2015 | 4.528 | 4.556 | 4.528 | 4.552 | 223,057 | +0.02(+0.35%) |