Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.578 | 4.591 | 4.565 | 4.570 | 337,338 | +0.01(+0.28%) |
Jul 30, 2015 | 4.561 | 4.578 | 4.552 | 4.557 | 240,059 | -0.01(-0.28%) |
Jul 29, 2015 | 4.531 | 4.578 | 4.531 | 4.570 | 227,246 | +0.02(+0.47%) |
Jul 28, 2015 | 4.506 | 4.563 | 4.493 | 4.548 | 298,546 | +0.06(+1.43%) |
Jul 27, 2015 | 4.488 | 4.501 | 4.484 | 4.484 | 404,218 | -0.03(-0.76%) |
Jul 24, 2015 | 4.557 | 4.582 | 4.514 | 4.518 | 386,267 | -0.04(-0.84%) |
Jul 23, 2015 | 4.582 | 4.604 | 4.544 | 4.557 | 377,169 | -0.01(-0.19%) |
Jul 22, 2015 | 4.599 | 4.608 | 4.564 | 4.565 | 427,000 | -0.02(-0.53%) |
Jul 21, 2015 | 4.619 | 4.632 | 4.585 | 4.590 | 374,876 | -0.04(-0.82%) |
Jul 20, 2015 | 4.632 | 4.640 | 4.598 | 4.628 | 460,984 | +0.00(+0.00%) |
Jul 17, 2015 | 4.632 | 4.637 | 4.611 | 4.628 | 458,131 | +0.00(+0.00%) |
Jul 16, 2015 | 4.623 | 4.649 | 4.612 | 4.628 | 281,482 | +0.03(+0.55%) |
Jul 15, 2015 | 4.611 | 4.615 | 4.598 | 4.602 | 242,534 | +0.00(+0.09%) |
Jul 14, 2015 | 4.577 | 4.602 | 4.577 | 4.598 | 233,293 | +0.02(+0.46%) |
Jul 13, 2015 | 4.552 | 4.581 | 4.552 | 4.577 | 397,228 | +0.03(+0.74%) |
Jul 10, 2015 | 4.539 | 4.547 | 4.518 | 4.543 | 220,208 | +0.05(+1.13%) |
Jul 09, 2015 | 4.543 | 4.543 | 4.488 | 4.492 | 376,947 | -0.01(-0.28%) |
Jul 08, 2015 | 4.505 | 4.509 | 4.484 | 4.505 | 369,065 | -0.03(-0.56%) |
Jul 07, 2015 | 4.526 | 4.547 | 4.484 | 4.530 | 382,325 | +0.00(+0.09%) |
Jul 06, 2015 | 4.492 | 4.526 | 4.463 | 4.526 | 254,085 | -0.01(-0.19%) |
Jul 02, 2015 | 4.568 | 4.535 | 4.535 | 4.535 | 326,238 | -0.03(-0.56%) |
Jul 01, 2015 | 4.602 | 4.615 | 4.556 | 4.560 | 457,954 | -0.01(-0.28%) |
Jun 30, 2015 | 4.518 | 4.590 | 4.501 | 4.573 | 659,954 | +0.08(+1.79%) |
Jun 29, 2015 | 4.484 | 4.497 | 4.475 | 4.492 | 666,524 | -0.03(-0.75%) |
Jun 26, 2015 | 4.547 | 4.552 | 4.488 | 4.526 | 626,418 | -0.02(-0.47%) |
Jun 25, 2015 | 4.611 | 4.611 | 4.543 | 4.547 | 597,392 | -0.06(-1.29%) |
Jun 24, 2015 | 4.611 | 4.624 | 4.606 | 4.606 | 375,318 | +0.00(+0.00%) |
Jun 23, 2015 | 4.653 | 4.653 | 4.602 | 4.606 | 494,329 | -0.05(-1.00%) |
Jun 22, 2015 | 4.653 | 4.653 | 4.640 | 4.653 | 341,259 | -0.01(-0.18%) |
Jun 19, 2015 | 4.657 | 4.662 | 4.653 | 4.662 | 367,009 | -0.02(-0.33%) |
Jun 18, 2015 | 4.610 | 4.677 | 4.606 | 4.677 | 778,749 | +0.07(+1.46%) |
Jun 17, 2015 | 4.581 | 4.610 | 4.576 | 4.610 | 278,717 | +0.03(+0.64%) |
Jun 16, 2015 | 4.572 | 4.589 | 4.560 | 4.581 | 359,623 | +0.00(+0.00%) |
Jun 15, 2015 | 4.585 | 4.585 | 4.560 | 4.581 | 440,891 | -0.01(-0.18%) |
Jun 12, 2015 | 4.614 | 4.631 | 4.589 | 4.589 | 428,998 | -0.04(-0.82%) |
Jun 11, 2015 | 4.602 | 4.627 | 4.593 | 4.627 | 425,837 | +0.03(+0.64%) |
Jun 10, 2015 | 4.581 | 4.602 | 4.581 | 4.597 | 339,626 | +0.02(+0.46%) |
Jun 09, 2015 | 4.585 | 4.589 | 4.576 | 4.576 | 350,647 | -0.02(-0.46%) |
Jun 08, 2015 | 4.581 | 4.602 | 4.572 | 4.597 | 406,262 | +0.01(+0.27%) |
Jun 05, 2015 | 4.576 | 4.585 | 4.572 | 4.585 | 272,972 | +0.00(+0.09%) |
Jun 04, 2015 | 4.576 | 4.589 | 4.576 | 4.581 | 427,479 | -0.01(-0.18%) |
Jun 03, 2015 | 4.585 | 4.602 | 4.576 | 4.589 | 447,473 | +0.00(+0.09%) |
Jun 02, 2015 | 4.593 | 4.597 | 4.581 | 4.585 | 522,014 | -0.01(-0.18%) |
Jun 01, 2015 | 4.589 | 4.606 | 4.576 | 4.593 | 435,871 | +0.00(+0.09%) |
May 29, 2015 | 4.593 | 4.597 | 4.572 | 4.589 | 413,881 | -0.01(-0.18%) |
May 28, 2015 | 4.576 | 4.597 | 4.568 | 4.597 | 291,166 | +0.01(+0.27%) |
May 27, 2015 | 4.556 | 4.585 | 4.551 | 4.585 | 333,969 | +0.03(+0.74%) |
May 26, 2015 | 4.564 | 4.568 | 4.535 | 4.551 | 530,098 | -0.02(-0.37%) |
May 22, 2015 | 4.568 | 4.568 | 4.568 | 4.568 | 255,795 | -0.01(-0.27%) |
May 21, 2015 | 4.589 | 4.589 | 4.564 | 4.581 | 366,832 | +0.01(+0.18%) |
May 20, 2015 | 4.551 | 4.593 | 4.551 | 4.572 | 410,558 | +0.02(+0.40%) |
May 19, 2015 | 4.558 | 4.575 | 4.550 | 4.554 | 688,943 | -0.00(-0.09%) |
May 18, 2015 | 4.550 | 4.567 | 4.529 | 4.558 | 464,379 | +0.01(+0.18%) |
May 15, 2015 | 4.554 | 4.556 | 4.542 | 4.550 | 261,268 | -0.00(-0.09%) |
May 14, 2015 | 4.529 | 4.554 | 4.525 | 4.554 | 675,111 | +0.04(+0.83%) |
May 13, 2015 | 4.504 | 4.546 | 4.504 | 4.517 | 548,949 | +0.01(+0.18%) |
May 12, 2015 | 4.484 | 4.513 | 4.475 | 4.508 | 394,650 | +0.01(+0.18%) |
May 11, 2015 | 4.525 | 4.525 | 4.496 | 4.500 | 276,411 | -0.01(-0.28%) |
May 08, 2015 | 4.504 | 4.533 | 4.500 | 4.513 | 321,764 | +0.02(+0.46%) |
May 07, 2015 | 4.475 | 4.500 | 4.475 | 4.492 | 312,508 | +0.00(+0.09%) |
May 06, 2015 | 4.504 | 4.504 | 4.454 | 4.488 | 441,237 | -0.00(-0.09%) |
May 05, 2015 | 4.517 | 4.521 | 4.488 | 4.492 | 890,363 | -0.02(-0.55%) |
May 04, 2015 | 4.521 | 4.529 | 4.513 | 4.517 | 740,093 | +0.00(+0.00%) |