Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.391 | 5.406 | 4.975 | 5.273 | 94,597 | +0.01(+0.15%) |
Jun 29, 2015 | 5.367 | 5.383 | 5.242 | 5.265 | 21,841 | +0.02(+0.30%) |
Jun 26, 2015 | 5.336 | 5.406 | 5.250 | 5.250 | 14,642 | -0.10(-1.90%) |
Jun 25, 2015 | 5.391 | 5.438 | 5.250 | 5.351 | 12,439 | -0.04(-0.73%) |
Jun 24, 2015 | 5.336 | 5.406 | 5.250 | 5.391 | 23,090 | -0.02(-0.29%) |
Jun 23, 2015 | 5.406 | 5.406 | 5.281 | 5.406 | 18,710 | +0.02(+0.44%) |
Jun 22, 2015 | 5.328 | 5.477 | 5.273 | 5.383 | 31,876 | -0.06(-1.15%) |
Jun 19, 2015 | 5.383 | 5.485 | 5.304 | 5.446 | 27,848 | +0.08(+1.46%) |
Jun 18, 2015 | 5.379 | 5.234 | 5.367 | 24,140 | +0.16(+3.01%) | |
Jun 17, 2015 | 5.289 | 5.328 | 5.163 | 5.210 | 13,796 | +0.04(+0.76%) |
Jun 16, 2015 | 5.367 | 5.367 | 5.116 | 5.171 | 20,557 | -0.13(-2.51%) |
Jun 15, 2015 | 5.312 | 5.469 | 5.156 | 5.304 | 25,880 | -0.02(-0.44%) |
Jun 12, 2015 | 5.383 | 5.383 | 5.203 | 5.328 | 4,354 | +0.13(+2.56%) |
Jun 11, 2015 | 5.286 | 5.328 | 5.164 | 5.195 | 23,246 | +0.02(+0.45%) |
Jun 10, 2015 | 5.304 | 5.328 | 5.163 | 5.171 | 15,243 | +0.01(+0.15%) |
Jun 09, 2015 | 5.399 | 5.399 | 5.140 | 5.163 | 21,122 | -0.09(-1.79%) |
Jun 08, 2015 | 5.485 | 5.485 | 5.093 | 5.257 | 26,227 | +0.01(+0.15%) |
Jun 05, 2015 | 5.414 | 5.414 | 5.171 | 5.250 | 6,639 | -0.07(-1.32%) |
Jun 04, 2015 | 5.304 | 5.367 | 5.085 | 5.320 | 12,792 | -0.05(-0.88%) |
Jun 03, 2015 | 5.184 | 5.469 | 5.124 | 5.367 | 34,358 | +0.04(+0.74%) |
Jun 02, 2015 | 5.469 | 5.485 | 5.069 | 5.328 | 57,146 | -0.15(-2.72%) |
Jun 01, 2015 | 5.030 | 5.485 | 4.960 | 5.477 | 85,570 | +0.45(+9.05%) |
May 29, 2015 | 5.054 | 5.085 | 4.921 | 5.022 | 16,557 | +0.07(+1.42%) |
May 28, 2015 | 4.968 | 4.968 | 4.936 | 4.952 | 13,157 | +0.03(+0.64%) |
May 27, 2015 | 4.897 | 4.975 | 4.881 | 4.921 | 19,853 | +0.03(+0.64%) |
May 26, 2015 | 5.015 | 5.015 | 4.858 | 4.889 | 16,563 | +0.03(+0.65%) |
May 22, 2015 | 4.858 | 4.858 | 4.858 | 0 | -0.12(-2.36%) | |
May 21, 2015 | 4.795 | 5.007 | 4.795 | 4.975 | 16,871 | +0.20(+4.27%) |
May 20, 2015 | 4.795 | 4.850 | 4.717 | 4.772 | 20,151 | +0.01(+0.16%) |
May 19, 2015 | 4.897 | 4.897 | 4.764 | 4.764 | 29,050 | -0.06(-1.30%) |
May 18, 2015 | 4.850 | 4.968 | 4.819 | 4.827 | 28,121 | -0.02(-0.40%) |
May 15, 2015 | 4.862 | 4.862 | 4.701 | 4.846 | 36,759 | +0.07(+1.39%) |
May 14, 2015 | 4.983 | 4.983 | 4.780 | 4.780 | 17,181 | -0.07(-1.45%) |
May 13, 2015 | 5.069 | 5.069 | 4.803 | 4.850 | 30,332 | -0.15(-2.98%) |
May 12, 2015 | 4.740 | 5.085 | 4.693 | 4.999 | 56,428 | +0.24(+4.93%) |
May 11, 2015 | 4.552 | 4.780 | 4.544 | 4.764 | 27,138 | +0.13(+2.88%) |
May 08, 2015 | 4.576 | 4.654 | 4.537 | 4.631 | 17,764 | +0.09(+2.07%) |
May 07, 2015 | 4.568 | 4.576 | 4.537 | 4.537 | 10,100 | +0.00(+0.00%) |
May 06, 2015 | 4.537 | 4.591 | 4.537 | 4.537 | 21,007 | -0.05(-1.03%) |
May 05, 2015 | 4.584 | 4.584 | 4.537 | 4.584 | 4,866 | +0.03(+0.69%) |
May 04, 2015 | 4.584 | 4.623 | 4.552 | 4.552 | 14,425 | -0.05(-1.02%) |
May 01, 2015 | 4.537 | 4.654 | 4.537 | 4.599 | 33,946 | +0.05(+1.03%) |
Apr 30, 2015 | 4.568 | 4.584 | 4.521 | 4.552 | 6,181 | -0.01(-0.17%) |
Apr 29, 2015 | 4.584 | 4.584 | 4.403 | 4.560 | 27,209 | -0.05(-1.02%) |
Apr 28, 2015 | 4.317 | 4.654 | 4.317 | 4.607 | 35,726 | +0.16(+3.70%) |
Apr 27, 2015 | 4.278 | 4.443 | 4.278 | 4.443 | 24,772 | +0.05(+1.25%) |
Apr 24, 2015 | 4.175 | 4.388 | 4.169 | 4.388 | 37,527 | +0.10(+2.38%) |
Apr 23, 2015 | 4.255 | 4.286 | 4.112 | 4.286 | 11,703 | +0.05(+1.30%) |
Apr 22, 2015 | 4.309 | 4.309 | 4.200 | 4.231 | 3,500 | +0.05(+1.12%) |
Apr 21, 2015 | 4.247 | 4.262 | 4.052 | 4.184 | 3,678 | +0.08(+1.91%) |
Apr 20, 2015 | 4.223 | 4.309 | 4.019 | 4.106 | 6,330 | -0.09(-2.06%) |
Apr 17, 2015 | 4.262 | 4.270 | 4.192 | 4.192 | 2,535 | -0.07(-1.65%) |
Apr 16, 2015 | 4.184 | 4.309 | 4.083 | 4.262 | 21,672 | +0.05(+1.12%) |
Apr 15, 2015 | 4.137 | 4.262 | 4.137 | 4.215 | 2,520 | -0.06(-1.47%) |
Apr 14, 2015 | 4.231 | 4.309 | 4.176 | 4.278 | 9,269 | +0.02(+0.37%) |
Apr 13, 2015 | 4.309 | 4.341 | 4.176 | 4.262 | 17,186 | -0.02(-0.37%) |
Apr 10, 2015 | 4.192 | 4.331 | 4.192 | 4.278 | 2,575 | -0.03(-0.73%) |
Apr 09, 2015 | 4.270 | 4.317 | 4.266 | 4.309 | 14,364 | -0.00(-0.05%) |
Apr 08, 2015 | 4.388 | 4.388 | 4.208 | 4.312 | 16,333 | +0.00(+0.05%) |
Apr 07, 2015 | 4.153 | 4.396 | 4.137 | 4.309 | 37,977 | +0.15(+3.58%) |
Apr 06, 2015 | 4.262 | 4.325 | 4.161 | 4.161 | 14,062 | -0.17(-3.98%) |
Apr 02, 2015 | 4.333 | 4.333 | 4.333 | 0 | +0.08(+1.84%) |