Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.580 | 4.580 | 4.550 | 4.550 | 1,317 | -0.07(-1.52%) |
Jul 30, 2015 | 4.630 | 4.630 | 4.574 | 4.620 | 2,101 | +0.03(+0.58%) |
Jul 29, 2015 | 4.550 | 4.600 | 4.550 | 4.593 | 3,106 | +0.02(+0.51%) |
Jul 28, 2015 | 4.640 | 4.680 | 4.560 | 4.570 | 4,554 | -0.02(-0.44%) |
Jul 27, 2015 | 4.599 | 4.640 | 4.550 | 4.590 | 18,544 | -0.06(-1.29%) |
Jul 24, 2015 | 4.670 | 4.700 | 4.610 | 4.650 | 6,318 | -0.05(-1.06%) |
Jul 23, 2015 | 4.780 | 4.780 | 4.690 | 4.700 | 2,208 | +0.01(+0.21%) |
Jul 22, 2015 | 4.750 | 4.790 | 4.690 | 4.690 | 5,491 | -0.10(-2.09%) |
Jul 21, 2015 | 4.800 | 4.800 | 4.700 | 4.790 | 10,427 | +0.00(+0.00%) |
Jul 20, 2015 | 4.790 | 4.795 | 4.700 | 4.790 | 9,457 | +0.07(+1.48%) |
Jul 17, 2015 | 4.670 | 4.720 | 4.670 | 4.720 | 918 | -0.01(-0.21%) |
Jul 16, 2015 | 4.790 | 4.860 | 4.480 | 4.730 | 54,862 | -0.08(-1.66%) |
Jul 15, 2015 | 4.810 | 4.810 | 4.766 | 4.810 | 2,376 | +0.00(+0.00%) |
Jul 14, 2015 | 4.700 | 4.810 | 4.570 | 4.810 | 31,714 | +0.06(+1.26%) |
Jul 13, 2015 | 4.688 | 4.880 | 4.672 | 4.750 | 28,828 | -0.10(-2.06%) |
Jul 10, 2015 | 4.827 | 4.850 | 4.790 | 4.850 | 12,694 | +0.14(+2.97%) |
Jul 09, 2015 | 4.720 | 4.780 | 4.675 | 4.710 | 18,054 | -0.01(-0.21%) |
Jul 08, 2015 | 4.850 | 4.850 | 4.631 | 4.720 | 14,661 | -0.11(-2.28%) |
Jul 07, 2015 | 4.800 | 4.870 | 4.741 | 4.830 | 8,119 | +0.01(+0.21%) |
Jul 06, 2015 | 4.730 | 4.820 | 4.640 | 4.820 | 4,842 | +0.09(+1.90%) |
Jul 02, 2015 | 4.660 | 4.730 | 4.730 | 4.730 | 6,300 | +0.03(+0.64%) |
Jul 01, 2015 | 4.700 | 4.760 | 4.700 | 4.700 | 3,717 | +0.01(+0.21%) |
Jun 30, 2015 | 4.690 | 4.700 | 4.600 | 4.690 | 8,202 | +0.00(+0.00%) |
Jun 29, 2015 | 4.561 | 4.720 | 4.561 | 4.690 | 13,179 | +0.14(+3.08%) |
Jun 26, 2015 | 4.801 | 4.920 | 4.550 | 4.550 | 50,938 | -0.38(-7.71%) |
Jun 25, 2015 | 4.920 | 4.963 | 4.840 | 4.930 | 8,879 | -0.07(-1.40%) |
Jun 24, 2015 | 4.990 | 5.000 | 4.880 | 5.000 | 10,090 | -0.07(-1.38%) |
Jun 23, 2015 | 5.106 | 5.106 | 4.980 | 5.070 | 65,435 | -0.05(-0.98%) |
Jun 22, 2015 | 5.048 | 5.130 | 5.010 | 5.120 | 22,640 | +0.07(+1.39%) |
Jun 19, 2015 | 4.910 | 5.050 | 4.860 | 5.050 | 62,586 | +0.24(+4.99%) |
Jun 18, 2015 | 4.800 | 4.890 | 4.800 | 4.810 | 12,470 | +0.00(+0.00%) |
Jun 17, 2015 | 4.820 | 4.860 | 4.780 | 4.810 | 11,415 | -0.03(-0.62%) |
Jun 16, 2015 | 4.866 | 4.866 | 4.800 | 4.840 | 9,895 | -0.06(-1.22%) |
Jun 15, 2015 | 4.801 | 4.920 | 4.801 | 4.900 | 9,845 | +0.08(+1.66%) |
Jun 12, 2015 | 4.920 | 4.920 | 4.800 | 4.820 | 15,482 | -0.09(-1.83%) |
Jun 11, 2015 | 4.910 | 4.940 | 4.910 | 4.910 | 5,676 | +0.00(+0.00%) |
Jun 10, 2015 | 4.970 | 5.000 | 4.810 | 4.910 | 52,329 | +0.01(+0.20%) |
Jun 09, 2015 | 4.960 | 4.990 | 4.900 | 4.900 | 19,500 | -0.05(-1.01%) |
Jun 08, 2015 | 4.870 | 4.990 | 4.700 | 4.950 | 21,520 | +0.01(+0.20%) |
Jun 05, 2015 | 4.930 | 4.960 | 4.680 | 4.940 | 45,766 | +0.09(+1.86%) |
Jun 04, 2015 | 4.730 | 4.950 | 4.642 | 4.850 | 52,582 | +0.06(+1.25%) |
Jun 03, 2015 | 4.760 | 4.800 | 4.750 | 4.790 | 10,121 | +0.04(+0.84%) |
Jun 02, 2015 | 4.800 | 4.800 | 4.740 | 4.750 | 11,470 | -0.03(-0.63%) |
Jun 01, 2015 | 4.680 | 4.800 | 4.640 | 4.780 | 37,849 | +0.12(+2.58%) |
May 29, 2015 | 4.660 | 4.710 | 4.630 | 4.660 | 19,167 | -0.05(-1.06%) |
May 28, 2015 | 4.630 | 4.720 | 4.600 | 4.710 | 77,488 | +0.16(+3.52%) |
May 27, 2015 | 4.520 | 4.670 | 4.520 | 4.550 | 45,829 | +0.01(+0.26%) |
May 26, 2015 | 4.470 | 4.590 | 4.460 | 4.538 | 50,345 | +0.03(+0.62%) |
May 22, 2015 | 4.500 | 4.510 | 4.510 | 4.510 | 29,800 | +0.06(+1.35%) |
May 21, 2015 | 4.500 | 4.500 | 4.420 | 4.450 | 38,670 | -0.04(-0.86%) |
May 20, 2015 | 4.462 | 4.520 | 4.450 | 4.488 | 38,585 | +0.06(+1.32%) |
May 19, 2015 | 4.460 | 4.520 | 4.430 | 4.430 | 22,604 | -0.02(-0.45%) |
May 18, 2015 | 4.420 | 4.530 | 4.420 | 4.450 | 29,834 | -0.03(-0.67%) |
May 15, 2015 | 4.540 | 4.610 | 4.400 | 4.480 | 109,990 | -0.02(-0.44%) |
May 14, 2015 | 4.500 | 4.693 | 4.420 | 4.500 | 99,021 | -0.01(-0.22%) |
May 13, 2015 | 4.660 | 4.690 | 4.500 | 4.510 | 57,964 | -0.15(-3.22%) |
May 12, 2015 | 4.521 | 4.660 | 4.500 | 4.660 | 11,211 | +0.03(+0.65%) |
May 11, 2015 | 4.500 | 4.660 | 4.350 | 4.630 | 31,760 | +0.03(+0.65%) |
May 08, 2015 | 4.571 | 4.676 | 4.220 | 4.600 | 51,652 | -0.12(-2.54%) |
May 07, 2015 | 4.740 | 4.740 | 4.600 | 4.720 | 11,925 | -0.02(-0.42%) |
May 06, 2015 | 4.310 | 4.740 | 4.000 | 4.740 | 138,670 | +0.33(+7.48%) |
May 05, 2015 | 4.660 | 4.660 | 4.400 | 4.410 | 23,627 | -0.20(-4.34%) |
May 04, 2015 | 4.580 | 4.617 | 4.401 | 4.610 | 19,417 | -0.05(-1.07%) |