Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.618 | 4.641 | 4.547 | 4.576 | 238,816 | -0.06(-1.27%) |
Jun 29, 2015 | 4.765 | 4.765 | 4.630 | 4.635 | 494,653 | -0.17(-3.56%) |
Jun 26, 2015 | 4.866 | 4.866 | 4.754 | 4.807 | 216,073 | -0.06(-1.21%) |
Jun 25, 2015 | 4.854 | 4.889 | 4.818 | 4.866 | 151,104 | +0.02(+0.49%) |
Jun 24, 2015 | 4.842 | 4.907 | 4.830 | 4.842 | 240,059 | -0.01(-0.24%) |
Jun 23, 2015 | 4.771 | 4.872 | 4.765 | 4.854 | 313,159 | +0.08(+1.61%) |
Jun 22, 2015 | 4.736 | 4.807 | 4.730 | 4.777 | 474,031 | +0.04(+0.75%) |
Jun 19, 2015 | 4.671 | 4.748 | 4.653 | 4.742 | 384,207 | +0.06(+1.26%) |
Jun 18, 2015 | 4.724 | 4.742 | 4.671 | 4.683 | 174,200 | -0.01(-0.25%) |
Jun 17, 2015 | 4.683 | 4.712 | 4.647 | 4.694 | 204,525 | +0.02(+0.38%) |
Jun 16, 2015 | 4.706 | 4.712 | 4.666 | 4.677 | 151,554 | -0.02(-0.38%) |
Jun 15, 2015 | 4.653 | 4.716 | 4.647 | 4.694 | 213,865 | +0.02(+0.38%) |
Jun 12, 2015 | 4.730 | 4.742 | 4.653 | 4.677 | 204,606 | -0.11(-2.22%) |
Jun 11, 2015 | 4.848 | 4.848 | 4.765 | 4.783 | 198,049 | -0.05(-0.98%) |
Jun 10, 2015 | 4.783 | 4.848 | 4.783 | 4.830 | 304,859 | +0.11(+2.25%) |
Jun 09, 2015 | 4.647 | 4.730 | 4.647 | 4.724 | 358,446 | +0.11(+2.30%) |
Jun 08, 2015 | 4.754 | 4.754 | 4.559 | 4.618 | 437,965 | -0.11(-2.37%) |
Jun 05, 2015 | 4.754 | 4.813 | 4.724 | 4.730 | 369,486 | -0.06(-1.23%) |
Jun 04, 2015 | 4.942 | 4.942 | 4.777 | 4.789 | 477,672 | -0.18(-3.68%) |
Jun 03, 2015 | 5.084 | 5.096 | 4.972 | 4.972 | 502,600 | -0.15(-2.88%) |
Jun 02, 2015 | 5.055 | 5.131 | 5.055 | 5.120 | 468,925 | +0.08(+1.52%) |
Jun 01, 2015 | 5.126 | 5.126 | 5.034 | 5.043 | 403,950 | -0.09(-1.73%) |
May 29, 2015 | 5.096 | 5.143 | 5.049 | 5.131 | 211,423 | -0.01(-0.12%) |
May 28, 2015 | 5.061 | 5.137 | 5.002 | 5.137 | 196,154 | +0.14(+2.76%) |
May 27, 2015 | 4.994 | 5.005 | 4.951 | 5.000 | 203,538 | +0.02(+0.34%) |
May 26, 2015 | 5.062 | 5.079 | 4.960 | 4.982 | 235,801 | -0.13(-2.45%) |
May 22, 2015 | 5.125 | 5.108 | 5.108 | 5.108 | 171,070 | -0.05(-0.99%) |
May 21, 2015 | 5.142 | 5.159 | 5.113 | 5.159 | 101,434 | +0.02(+0.44%) |
May 20, 2015 | 5.096 | 5.142 | 5.091 | 5.136 | 334,353 | +0.07(+1.35%) |
May 19, 2015 | 5.204 | 5.210 | 5.062 | 5.068 | 282,798 | -0.18(-3.36%) |
May 18, 2015 | 5.216 | 5.261 | 5.216 | 5.244 | 108,259 | -0.02(-0.32%) |
May 15, 2015 | 5.255 | 5.284 | 5.210 | 5.261 | 188,801 | +0.00(+0.00%) |
May 14, 2015 | 5.278 | 5.290 | 5.233 | 5.261 | 151,375 | +0.03(+0.54%) |
May 13, 2015 | 5.307 | 5.318 | 5.204 | 5.233 | 281,265 | -0.06(-1.08%) |
May 12, 2015 | 5.318 | 5.352 | 5.267 | 5.290 | 159,962 | -0.03(-0.64%) |
May 11, 2015 | 5.398 | 5.420 | 5.312 | 5.324 | 325,475 | -0.04(-0.74%) |
May 08, 2015 | 5.369 | 5.420 | 5.324 | 5.364 | 219,516 | +0.03(+0.64%) |
May 07, 2015 | 5.335 | 5.346 | 5.255 | 5.329 | 212,809 | +0.00(+0.00%) |
May 06, 2015 | 5.494 | 5.494 | 5.284 | 5.329 | 591,687 | -0.22(-3.90%) |
May 05, 2015 | 5.625 | 5.642 | 5.523 | 5.546 | 201,768 | -0.07(-1.32%) |
May 04, 2015 | 5.597 | 5.676 | 5.585 | 5.619 | 103,159 | +0.05(+0.82%) |
May 01, 2015 | 5.637 | 5.637 | 5.563 | 5.574 | 201,877 | -0.07(-1.21%) |
Apr 30, 2015 | 5.716 | 5.745 | 5.591 | 5.642 | 433,135 | -0.11(-1.98%) |
Apr 29, 2015 | 5.830 | 5.836 | 5.728 | 5.756 | 233,336 | -0.07(-1.27%) |
Apr 28, 2015 | 5.796 | 5.904 | 5.796 | 5.830 | 308,165 | +0.06(+0.99%) |
Apr 27, 2015 | 5.779 | 5.807 | 5.745 | 5.773 | 195,714 | +0.02(+0.40%) |
Apr 24, 2015 | 5.733 | 5.779 | 5.688 | 5.750 | 190,283 | +0.03(+0.50%) |
Apr 23, 2015 | 5.739 | 5.767 | 5.654 | 5.722 | 140,750 | +0.00(+0.00%) |
Apr 22, 2015 | 5.602 | 5.762 | 5.597 | 5.722 | 233,529 | +0.14(+2.55%) |
Apr 21, 2015 | 5.659 | 5.688 | 5.574 | 5.580 | 106,568 | -0.09(-1.51%) |
Apr 20, 2015 | 5.648 | 5.745 | 5.648 | 5.665 | 228,156 | +0.01(+0.20%) |
Apr 17, 2015 | 5.602 | 5.654 | 5.563 | 5.654 | 190,134 | +0.02(+0.40%) |
Apr 16, 2015 | 5.580 | 5.671 | 5.580 | 5.631 | 187,335 | +0.10(+1.85%) |
Apr 15, 2015 | 5.449 | 5.619 | 5.443 | 5.528 | 254,024 | +0.06(+1.14%) |
Apr 14, 2015 | 5.455 | 5.489 | 5.426 | 5.466 | 214,319 | +0.06(+1.16%) |
Apr 13, 2015 | 5.392 | 5.439 | 5.364 | 5.403 | 228,909 | -0.02(-0.31%) |
Apr 10, 2015 | 5.381 | 5.432 | 5.350 | 5.420 | 258,005 | +0.05(+0.85%) |
Apr 09, 2015 | 5.329 | 5.415 | 5.312 | 5.375 | 251,974 | +0.04(+0.75%) |
Apr 08, 2015 | 5.398 | 5.409 | 5.301 | 5.335 | 197,680 | -0.01(-0.11%) |
Apr 07, 2015 | 5.375 | 5.420 | 5.324 | 5.341 | 265,359 | -0.04(-0.74%) |
Apr 06, 2015 | 5.329 | 5.466 | 5.324 | 5.381 | 236,423 | +0.09(+1.61%) |
Apr 02, 2015 | 5.290 | 5.295 | 5.295 | 5.295 | 153,312 | +0.00(+0.00%) |