Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.608 | 4.608 | 4.599 | 4.608 | 3,958 | +0.01(+0.20%) |
Jul 30, 2015 | 4.619 | 4.619 | 4.599 | 4.599 | 1,726 | -0.00(-0.06%) |
Jul 29, 2015 | 4.587 | 4.655 | 4.542 | 4.602 | 8,639 | +0.11(+2.35%) |
Jul 28, 2015 | 4.542 | 4.589 | 4.496 | 4.496 | 644 | +0.01(+0.21%) |
Jul 27, 2015 | 4.533 | 4.533 | 4.486 | 4.486 | 8,619 | -0.09(-2.04%) |
Jul 24, 2015 | 4.571 | 4.655 | 4.571 | 4.580 | 14,971 | +0.09(+2.08%) |
Jul 23, 2015 | 4.486 | 4.486 | 4.486 | 4.486 | 147 | -0.07(-1.44%) |
Jul 22, 2015 | 4.528 | 4.552 | 4.486 | 4.552 | 1,711 | +0.04(+0.83%) |
Jul 21, 2015 | 4.514 | 4.514 | 4.514 | 4.514 | 106 | +0.00(+0.00%) |
Jul 20, 2015 | 4.542 | 4.563 | 4.486 | 4.514 | 2,289 | -0.05(-1.02%) |
Jul 17, 2015 | 4.542 | 4.561 | 4.533 | 4.561 | 2,353 | +0.02(+0.41%) |
Jul 16, 2015 | 4.542 | 4.542 | 4.533 | 4.542 | 674 | +0.03(+0.62%) |
Jul 15, 2015 | 4.496 | 4.524 | 4.496 | 4.514 | 3,436 | -0.02(-0.41%) |
Jul 14, 2015 | 4.476 | 4.533 | 4.476 | 4.533 | 14,710 | +0.01(+0.21%) |
Jul 13, 2015 | 4.477 | 4.552 | 4.477 | 4.524 | 8,756 | +0.03(+0.62%) |
Jul 10, 2015 | 4.449 | 4.496 | 4.449 | 4.496 | 14,337 | +0.05(+1.05%) |
Jul 09, 2015 | 4.440 | 4.475 | 4.430 | 4.449 | 22,574 | +0.04(+0.85%) |
Jul 08, 2015 | 4.486 | 4.571 | 4.412 | 4.412 | 3,075 | -0.08(-1.87%) |
Jul 07, 2015 | 4.647 | 4.647 | 4.496 | 4.496 | 858 | -0.04(-0.82%) |
Jul 06, 2015 | 4.606 | 4.606 | 4.533 | 4.533 | 2,973 | -0.03(-0.61%) |
Jul 02, 2015 | 4.514 | 4.561 | 4.561 | 4.561 | 320 | -0.11(-2.40%) |
Jul 01, 2015 | 4.589 | 4.692 | 4.589 | 4.673 | 10,473 | +0.18(+3.95%) |
Jun 30, 2015 | 4.533 | 4.533 | 4.468 | 4.496 | 2,037 | +0.01(+0.21%) |
Jun 29, 2015 | 4.683 | 4.729 | 4.486 | 4.486 | 14,959 | -0.30(-6.25%) |
Jun 26, 2015 | 4.766 | 4.785 | 4.729 | 4.785 | 5,293 | +0.06(+1.19%) |
Jun 25, 2015 | 4.720 | 4.764 | 4.720 | 4.729 | 5,719 | -0.05(-0.98%) |
Jun 24, 2015 | 4.673 | 4.776 | 4.673 | 4.776 | 4,556 | +0.15(+3.23%) |
Jun 23, 2015 | 4.561 | 4.627 | 4.561 | 4.627 | 5,654 | +0.14(+3.12%) |
Jun 22, 2015 | 4.486 | 4.580 | 4.486 | 4.486 | 12,448 | -0.04(-0.83%) |
Jun 19, 2015 | 4.486 | 4.524 | 4.486 | 4.524 | 485 | +0.07(+1.68%) |
Jun 18, 2015 | 4.477 | 4.533 | 4.412 | 4.449 | 12,049 | -0.07(-1.45%) |
Jun 17, 2015 | 4.440 | 4.522 | 4.430 | 4.514 | 31,269 | +0.07(+1.47%) |
Jun 16, 2015 | 4.519 | 4.519 | 4.430 | 4.449 | 7,057 | -0.05(-1.14%) |
Jun 15, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 559 | -0.03(-0.72%) |
Jun 12, 2015 | 4.441 | 4.533 | 4.441 | 4.533 | 2,803 | +0.08(+1.89%) |
Jun 11, 2015 | 4.440 | 4.533 | 4.440 | 4.449 | 9,399 | -0.04(-0.83%) |
Jun 09, 2015 | 4.440 | 4.486 | 4.486 | 4.486 | 164,657 | +0.09(+2.13%) |
Jun 08, 2015 | 4.403 | 4.403 | 4.393 | 4.393 | 1,765 | -0.09(-2.08%) |
Jun 03, 2015 | 4.393 | 4.486 | 4.486 | 4.486 | 2,674 | +0.07(+1.70%) |
Jun 02, 2015 | 4.374 | 4.412 | 4.374 | 4.412 | 7,124 | -0.01(-0.32%) |
Jun 01, 2015 | 4.374 | 4.426 | 4.374 | 4.426 | 2,246 | +0.03(+0.74%) |
May 29, 2015 | 4.393 | 4.402 | 4.393 | 4.393 | 8,783 | -0.13(-2.83%) |
May 28, 2015 | 4.475 | 4.521 | 4.374 | 4.521 | 3,851 | +0.11(+2.47%) |
May 27, 2015 | 4.418 | 4.514 | 4.394 | 4.412 | 1,713 | -0.01(-0.21%) |
May 26, 2015 | 4.374 | 4.421 | 4.374 | 4.421 | 1,890 | -0.14(-3.07%) |
May 21, 2015 | 4.346 | 4.561 | 4.561 | 4.561 | 748 | +0.19(+4.27%) |
May 20, 2015 | 4.384 | 4.384 | 4.365 | 4.374 | 3,530 | -0.04(-0.87%) |
May 19, 2015 | 4.413 | 4.413 | 4.413 | 4.413 | 106 | +0.02(+0.45%) |
May 15, 2015 | 4.365 | 4.393 | 4.393 | 4.393 | 121 | -0.01(-0.21%) |
May 14, 2015 | 4.477 | 4.571 | 4.384 | 4.402 | 1,283 | -0.09(-2.08%) |
May 13, 2015 | 4.505 | 4.505 | 4.496 | 4.496 | 427 | +0.02(+0.42%) |
May 12, 2015 | 4.486 | 4.487 | 4.477 | 4.477 | 534 | -0.04(-0.84%) |
May 11, 2015 | 4.515 | 4.515 | 4.515 | 4.515 | 299 | +0.13(+2.89%) |
May 08, 2015 | 4.384 | 4.561 | 4.374 | 4.388 | 3,161 | +0.01(+0.32%) |
May 07, 2015 | 4.552 | 4.552 | 4.374 | 4.374 | 813 | -0.05(-1.06%) |
May 06, 2015 | 4.533 | 4.533 | 4.421 | 4.421 | 3,906 | -0.13(-2.87%) |
May 05, 2015 | 4.473 | 4.552 | 4.473 | 4.552 | 467 | +0.20(+4.50%) |
May 04, 2015 | 4.356 | 4.356 | 4.356 | 4.356 | 160 | -0.19(-4.27%) |