Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.229 | 4.245 | 4.113 | 4.155 | 10,598 | -0.05(-1.17%) |
Jul 30, 2015 | 4.418 | 4.418 | 4.113 | 4.204 | 22,664 | -0.21(-4.66%) |
Jul 29, 2015 | 4.401 | 4.443 | 4.377 | 4.410 | 11,254 | +0.01(+0.19%) |
Jul 28, 2015 | 4.533 | 4.533 | 4.360 | 4.401 | 24,564 | -0.10(-2.19%) |
Jul 27, 2015 | 4.467 | 4.525 | 4.401 | 4.500 | 8,265 | -0.02(-0.55%) |
Jul 24, 2015 | 4.493 | 4.640 | 4.360 | 4.525 | 30,141 | -0.04(-0.90%) |
Jul 23, 2015 | 4.599 | 4.640 | 4.514 | 4.566 | 7,270 | +0.04(+0.91%) |
Jul 22, 2015 | 4.633 | 4.633 | 4.525 | 4.525 | 7,795 | -0.03(-0.72%) |
Jul 21, 2015 | 4.681 | 4.681 | 4.467 | 4.558 | 35,331 | -0.08(-1.78%) |
Jul 20, 2015 | 4.648 | 4.661 | 4.624 | 4.640 | 3,196 | +0.02(+0.36%) |
Jul 17, 2015 | 4.591 | 4.624 | 4.566 | 4.624 | 7,378 | -0.04(-0.88%) |
Jul 16, 2015 | 4.591 | 4.706 | 4.591 | 4.665 | 9,377 | +0.06(+1.25%) |
Jul 15, 2015 | 4.640 | 4.698 | 4.550 | 4.607 | 15,119 | -0.09(-1.93%) |
Jul 14, 2015 | 4.541 | 4.714 | 4.541 | 4.698 | 14,469 | +0.12(+2.70%) |
Jul 13, 2015 | 4.550 | 4.607 | 4.541 | 4.574 | 9,885 | +0.02(+0.54%) |
Jul 10, 2015 | 4.722 | 4.722 | 4.541 | 4.550 | 11,744 | +0.00(+0.00%) |
Jul 09, 2015 | 4.566 | 4.595 | 4.541 | 4.550 | 10,337 | +0.00(+0.00%) |
Jul 08, 2015 | 4.591 | 4.591 | 4.550 | 4.550 | 12,542 | -0.02(-0.54%) |
Jul 07, 2015 | 4.615 | 4.615 | 4.566 | 4.574 | 6,967 | -0.02(-0.54%) |
Jul 06, 2015 | 4.558 | 4.615 | 4.541 | 4.599 | 9,789 | -0.08(-1.76%) |
Jul 02, 2015 | 4.582 | 4.681 | 4.681 | 4.681 | 6,685 | +0.10(+2.15%) |
Jul 01, 2015 | 4.632 | 4.656 | 4.582 | 4.582 | 5,127 | -0.07(-1.59%) |
Jun 30, 2015 | 4.698 | 4.706 | 4.624 | 4.656 | 6,529 | -0.04(-0.88%) |
Jun 29, 2015 | 4.714 | 4.714 | 4.673 | 4.698 | 7,028 | -0.02(-0.52%) |
Jun 26, 2015 | 4.698 | 4.911 | 4.698 | 4.722 | 30,334 | +0.01(+0.17%) |
Jun 25, 2015 | 4.722 | 4.821 | 4.673 | 4.714 | 6,038 | -0.07(-1.55%) |
Jun 24, 2015 | 4.629 | 4.813 | 4.629 | 4.788 | 11,204 | +0.03(+0.69%) |
Jun 23, 2015 | 4.763 | 4.846 | 4.607 | 4.755 | 16,353 | +0.15(+3.21%) |
Jun 22, 2015 | 4.797 | 4.838 | 4.526 | 4.607 | 9,130 | +0.03(+0.72%) |
Jun 19, 2015 | 4.468 | 4.895 | 4.452 | 4.574 | 16,811 | -0.09(-1.94%) |
Jun 18, 2015 | 4.640 | 4.673 | 4.484 | 4.665 | 20,746 | +0.04(+0.89%) |
Jun 17, 2015 | 4.772 | 4.772 | 4.582 | 4.624 | 10,357 | -0.05(-1.06%) |
Jun 16, 2015 | 4.599 | 4.673 | 4.566 | 4.673 | 5,595 | +0.08(+1.79%) |
Jun 15, 2015 | 4.615 | 4.752 | 4.591 | 4.591 | 36,013 | -0.03(-0.71%) |
Jun 12, 2015 | 4.673 | 4.763 | 4.615 | 4.624 | 6,259 | -0.02(-0.53%) |
Jun 11, 2015 | 4.706 | 4.740 | 4.558 | 4.648 | 21,652 | -0.04(-0.79%) |
Jun 10, 2015 | 4.525 | 4.731 | 4.492 | 4.685 | 28,948 | +0.11(+2.43%) |
Jun 09, 2015 | 4.714 | 4.731 | 4.525 | 4.574 | 22,561 | -0.01(-0.27%) |
Jun 08, 2015 | 4.640 | 4.723 | 4.566 | 4.587 | 27,778 | +0.02(+0.45%) |
Jun 05, 2015 | 4.615 | 4.722 | 4.566 | 4.566 | 11,044 | -0.10(-2.12%) |
Jun 04, 2015 | 4.689 | 4.722 | 4.533 | 4.665 | 16,517 | -0.07(-1.39%) |
Jun 03, 2015 | 4.625 | 4.837 | 4.624 | 4.731 | 30,210 | +0.02(+0.35%) |
Jun 02, 2015 | 4.706 | 4.800 | 4.706 | 4.714 | 23,510 | +0.01(+0.17%) |
Jun 01, 2015 | 4.689 | 4.731 | 4.689 | 4.706 | 7,527 | +0.05(+1.06%) |
May 29, 2015 | 4.533 | 4.689 | 4.500 | 4.656 | 50,594 | +0.08(+1.80%) |
May 28, 2015 | 4.525 | 4.648 | 4.525 | 4.574 | 10,844 | +0.04(+0.91%) |
May 27, 2015 | 4.599 | 4.665 | 4.525 | 4.533 | 14,817 | -0.02(-0.36%) |
May 26, 2015 | 4.517 | 4.657 | 4.582 | 4.550 | 14,621 | -0.03(-0.72%) |
May 22, 2015 | 4.591 | 4.582 | 4.582 | 4.582 | 31,725 | -0.05(-1.07%) |
May 21, 2015 | 4.574 | 4.706 | 4.451 | 4.632 | 32,352 | +0.02(+0.36%) |
May 20, 2015 | 4.418 | 4.706 | 4.418 | 4.615 | 20,419 | +0.14(+3.22%) |
May 19, 2015 | 4.336 | 4.607 | 4.336 | 4.471 | 14,689 | +0.02(+0.46%) |
May 18, 2015 | 4.709 | 4.709 | 4.393 | 4.451 | 19,017 | -0.28(-5.91%) |
May 15, 2015 | 4.607 | 4.805 | 4.566 | 4.731 | 30,582 | +0.14(+3.05%) |
May 14, 2015 | 4.854 | 4.854 | 4.541 | 4.591 | 68,572 | -0.40(-8.07%) |
May 13, 2015 | 4.977 | 5.027 | 4.928 | 4.994 | 12,703 | +0.14(+2.88%) |
May 12, 2015 | 4.895 | 5.018 | 4.837 | 4.854 | 5,464 | -0.09(-1.83%) |
May 11, 2015 | 5.035 | 5.051 | 4.944 | 4.944 | 42,481 | -0.05(-0.99%) |
May 08, 2015 | 4.870 | 5.101 | 4.698 | 4.994 | 23,708 | -0.04(-0.82%) |
May 07, 2015 | 5.092 | 5.092 | 5.018 | 5.035 | 3,844 | +0.02(+0.33%) |
May 06, 2015 | 5.101 | 5.101 | 5.002 | 5.018 | 13,082 | -0.07(-1.45%) |
May 05, 2015 | 5.076 | 5.158 | 4.977 | 5.092 | 10,572 | +0.03(+0.65%) |
May 04, 2015 | 5.150 | 5.224 | 4.990 | 5.060 | 17,313 | -0.07(-1.44%) |