Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.759 | 4.772 | 4.695 | 4.742 | 245,271 | +0.00(+0.09%) |
Jul 30, 2015 | 4.720 | 4.776 | 4.673 | 4.738 | 340,583 | +0.01(+0.27%) |
Jul 29, 2015 | 4.686 | 4.725 | 4.667 | 4.725 | 237,813 | +0.05(+1.09%) |
Jul 28, 2015 | 4.596 | 4.703 | 4.578 | 4.674 | 245,394 | +0.10(+2.19%) |
Jul 27, 2015 | 4.574 | 4.605 | 4.544 | 4.574 | 374,120 | -0.02(-0.36%) |
Jul 24, 2015 | 4.690 | 4.703 | 4.574 | 4.590 | 367,244 | -0.10(-2.14%) |
Jul 23, 2015 | 4.738 | 4.738 | 4.690 | 4.690 | 235,017 | -0.02(-0.37%) |
Jul 22, 2015 | 4.751 | 4.751 | 4.699 | 4.707 | 335,050 | -0.03(-0.64%) |
Jul 21, 2015 | 4.849 | 4.880 | 4.733 | 4.738 | 412,610 | -0.12(-2.57%) |
Jul 20, 2015 | 4.940 | 4.940 | 4.854 | 4.862 | 214,527 | -0.07(-1.40%) |
Jul 17, 2015 | 4.987 | 4.987 | 4.927 | 4.931 | 138,038 | -0.04(-0.78%) |
Jul 16, 2015 | 5.000 | 5.004 | 4.970 | 4.970 | 228,729 | -0.02(-0.35%) |
Jul 15, 2015 | 4.974 | 4.987 | 4.948 | 4.987 | 183,709 | +0.02(+0.39%) |
Jul 14, 2015 | 4.959 | 4.968 | 4.929 | 4.968 | 180,924 | -0.01(-0.26%) |
Jul 13, 2015 | 4.959 | 4.981 | 4.912 | 4.981 | 296,306 | +0.03(+0.52%) |
Jul 10, 2015 | 4.942 | 4.964 | 4.913 | 4.955 | 195,660 | +0.05(+0.95%) |
Jul 09, 2015 | 4.951 | 4.951 | 4.904 | 4.908 | 145,046 | -0.03(-0.60%) |
Jul 08, 2015 | 4.985 | 4.985 | 4.900 | 4.938 | 317,778 | -0.06(-1.19%) |
Jul 07, 2015 | 4.938 | 4.998 | 4.904 | 4.998 | 253,279 | +0.07(+1.47%) |
Jul 06, 2015 | 4.934 | 4.955 | 4.921 | 4.925 | 240,741 | -0.06(-1.28%) |
Jul 02, 2015 | 4.972 | 4.989 | 4.989 | 4.989 | 211,240 | +0.00(+0.09%) |
Jul 01, 2015 | 4.972 | 4.985 | 4.955 | 4.985 | 285,911 | +0.03(+0.60%) |
Jun 30, 2015 | 4.831 | 4.955 | 4.831 | 4.955 | 723,453 | +0.15(+3.19%) |
Jun 29, 2015 | 4.823 | 4.857 | 4.708 | 4.802 | 476,020 | -0.07(-1.40%) |
Jun 26, 2015 | 4.921 | 4.938 | 4.849 | 4.870 | 278,139 | -0.06(-1.30%) |
Jun 25, 2015 | 5.019 | 5.040 | 4.929 | 4.934 | 301,029 | -0.08(-1.53%) |
Jun 24, 2015 | 4.959 | 5.023 | 4.959 | 5.010 | 565,522 | +0.06(+1.20%) |
Jun 23, 2015 | 4.874 | 4.951 | 4.866 | 4.951 | 283,636 | +0.05(+1.05%) |
Jun 22, 2015 | 4.861 | 4.929 | 4.861 | 4.899 | 302,817 | +0.03(+0.69%) |
Jun 19, 2015 | 4.849 | 4.870 | 4.814 | 4.866 | 696,698 | +0.00(+0.00%) |
Jun 18, 2015 | 4.951 | 4.967 | 4.849 | 4.866 | 669,307 | -0.10(-2.06%) |
Jun 17, 2015 | 4.964 | 4.985 | 4.925 | 4.968 | 637,576 | -0.01(-0.26%) |
Jun 16, 2015 | 5.049 | 5.066 | 4.951 | 4.981 | 617,030 | -0.09(-1.68%) |
Jun 15, 2015 | 5.040 | 5.079 | 5.016 | 5.066 | 361,988 | +0.02(+0.46%) |
Jun 12, 2015 | 5.038 | 5.072 | 5.038 | 5.042 | 264,866 | -0.03(-0.58%) |
Jun 11, 2015 | 5.080 | 5.098 | 5.071 | 5.072 | 223,303 | -0.01(-0.26%) |
Jun 10, 2015 | 5.123 | 5.127 | 5.085 | 5.085 | 340,638 | -0.01(-0.24%) |
Jun 09, 2015 | 5.076 | 5.118 | 5.076 | 5.097 | 264,919 | +0.00(+0.08%) |
Jun 08, 2015 | 5.165 | 5.169 | 5.038 | 5.093 | 807,995 | -0.05(-0.98%) |
Jun 05, 2015 | 5.198 | 5.226 | 5.131 | 5.144 | 379,559 | -0.09(-1.69%) |
Jun 04, 2015 | 5.253 | 5.273 | 5.220 | 5.232 | 212,465 | -0.03(-0.64%) |
Jun 03, 2015 | 5.274 | 5.287 | 5.253 | 5.266 | 229,261 | -0.01(-0.16%) |
Jun 02, 2015 | 5.291 | 5.317 | 5.274 | 5.274 | 126,406 | -0.02(-0.40%) |
Jun 01, 2015 | 5.296 | 5.325 | 5.274 | 5.296 | 289,857 | -0.02(-0.32%) |
May 29, 2015 | 5.338 | 5.359 | 5.287 | 5.312 | 193,797 | +0.00(+0.00%) |
May 28, 2015 | 5.291 | 5.329 | 5.279 | 5.312 | 201,395 | +0.02(+0.40%) |
May 27, 2015 | 5.376 | 5.380 | 5.291 | 5.291 | 188,370 | -0.07(-1.34%) |
May 26, 2015 | 5.435 | 5.435 | 5.347 | 5.363 | 199,556 | -0.05(-1.01%) |
May 22, 2015 | 5.443 | 5.418 | 5.418 | 5.418 | 150,963 | -0.01(-0.23%) |
May 21, 2015 | 5.409 | 5.460 | 5.384 | 5.431 | 326,667 | +0.00(+0.08%) |
May 20, 2015 | 5.426 | 5.426 | 5.392 | 5.426 | 194,449 | +0.03(+0.47%) |
May 19, 2015 | 5.367 | 5.422 | 5.363 | 5.401 | 192,738 | +0.00(+0.08%) |
May 18, 2015 | 5.414 | 5.435 | 5.388 | 5.397 | 240,108 | -0.00(-0.08%) |
May 15, 2015 | 5.363 | 5.426 | 5.346 | 5.401 | 224,545 | +0.05(+0.99%) |
May 14, 2015 | 5.332 | 5.365 | 5.332 | 5.348 | 245,276 | +0.04(+0.71%) |
May 13, 2015 | 5.269 | 5.382 | 5.269 | 5.311 | 295,098 | +0.04(+0.79%) |
May 12, 2015 | 5.227 | 5.290 | 5.206 | 5.269 | 424,768 | +0.02(+0.32%) |
May 11, 2015 | 5.319 | 5.336 | 5.248 | 5.252 | 754,012 | -0.09(-1.64%) |
May 08, 2015 | 5.294 | 5.373 | 5.290 | 5.340 | 531,280 | -0.02(-0.31%) |
May 07, 2015 | 5.440 | 5.440 | 5.357 | 5.357 | 396,542 | -0.07(-1.31%) |
May 06, 2015 | 5.361 | 5.453 | 5.361 | 5.428 | 170,006 | +0.04(+0.71%) |
May 05, 2015 | 5.449 | 5.457 | 5.369 | 5.389 | 467,144 | -0.07(-1.24%) |
May 04, 2015 | 5.424 | 5.474 | 5.415 | 5.457 | 248,561 | +0.01(+0.23%) |