Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.750 | 4.750 | 4.750 | 0 | -0.03(-0.63%) | |
Jun 29, 2015 | 4.830 | 4.830 | 4.830 | 4.780 | 369,045 | -0.01(-0.21%) |
Jun 26, 2015 | 4.810 | 4.870 | 4.760 | 4.790 | 340,683 | -0.02(-0.42%) |
Jun 25, 2015 | 4.920 | 4.920 | 4.770 | 4.810 | 535,181 | -0.09(-1.84%) |
Jun 24, 2015 | 4.900 | 4.930 | 4.840 | 4.900 | 1,804,188 | +0.00(+0.00%) |
Jun 23, 2015 | 4.950 | 4.950 | 4.860 | 4.900 | 545,869 | -0.02(-0.41%) |
Jun 22, 2015 | 4.860 | 4.945 | 4.860 | 4.920 | 715,177 | +0.02(+0.41%) |
Jun 19, 2015 | 4.870 | 4.915 | 4.770 | 4.900 | 4,710,922 | +0.03(+0.62%) |
Jun 18, 2015 | 4.900 | 4.930 | 4.730 | 4.870 | 2,689,868 | +0.00(+0.00%) |
Jun 17, 2015 | 4.980 | 4.990 | 4.840 | 4.870 | 1,296,708 | -0.11(-2.21%) |
Jun 16, 2015 | 5.110 | 5.110 | 4.960 | 4.980 | 2,944,446 | -0.13(-2.54%) |
Jun 15, 2015 | 5.080 | 5.160 | 5.030 | 5.110 | 1,002,779 | -0.04(-0.78%) |
Jun 12, 2015 | 5.250 | 5.270 | 5.130 | 5.150 | 1,062,241 | -0.11(-2.09%) |
Jun 11, 2015 | 5.310 | 5.310 | 5.240 | 5.260 | 778,366 | -0.04(-0.75%) |
Jun 10, 2015 | 5.310 | 5.330 | 5.220 | 5.300 | 844,076 | +0.00(+0.00%) |
Jun 09, 2015 | 5.410 | 5.440 | 5.280 | 5.300 | 805,326 | -0.08(-1.49%) |
Jun 08, 2015 | 5.450 | 5.460 | 5.330 | 5.380 | 794,088 | -0.07(-1.28%) |
Jun 05, 2015 | 5.500 | 5.430 | 5.450 | 1,218,756 | -0.03(-0.55%) | |
Jun 04, 2015 | 5.400 | 5.480 | 5.350 | 5.480 | 721,410 | -0.01(-0.18%) |
Jun 03, 2015 | 5.430 | 5.495 | 5.430 | 5.490 | 1,628,510 | +0.00(+0.00%) |
Jun 02, 2015 | 5.460 | 5.490 | 5.410 | 5.490 | 1,952,319 | +0.04(+0.73%) |
Jun 01, 2015 | 5.500 | 5.510 | 5.420 | 5.450 | 1,512,794 | -0.01(-0.18%) |
May 29, 2015 | 5.320 | 5.500 | 5.320 | 5.460 | 10,652,973 | +0.08(+1.49%) |
May 28, 2015 | 5.500 | 5.500 | 5.300 | 5.380 | 1,140,861 | -0.11(-2.00%) |
May 27, 2015 | 5.490 | 5.480 | 5.390 | 5.490 | 1,112,245 | +0.01(+0.18%) |
May 26, 2015 | 5.510 | 5.420 | 5.480 | 1,095,205 | +0.06(+1.11%) | |
May 25, 2015 | 5.430 | 5.475 | 5.390 | 5.420 | 178,952 | +0.01(+0.18%) |
May 22, 2015 | 5.400 | 5.415 | 5.340 | 5.410 | 994,141 | +0.00(+0.00%) |
May 21, 2015 | 5.630 | 5.630 | 5.360 | 5.410 | 1,037,403 | -0.08(-1.46%) |
May 20, 2015 | 5.690 | 5.720 | 5.445 | 5.490 | 1,074,128 | -0.01(-0.18%) |
May 19, 2015 | 5.790 | 5.800 | 5.405 | 5.500 | 2,492,766 | +0.26(+4.96%) |
May 15, 2015 | 5.240 | 5.240 | 5.240 | 0 | +0.04(+0.77%) | |
May 14, 2015 | 5.220 | 5.245 | 5.180 | 5.200 | 496,838 | +0.05(+0.97%) |
May 13, 2015 | 5.200 | 5.230 | 5.120 | 5.150 | 1,148,683 | +0.02(+0.39%) |
May 12, 2015 | 5.200 | 5.260 | 5.100 | 5.130 | 892,162 | -0.02(-0.39%) |
May 11, 2015 | 5.210 | 5.220 | 5.090 | 5.150 | 575,164 | -0.04(-0.77%) |
May 08, 2015 | 5.250 | 5.260 | 5.180 | 5.190 | 405,922 | -0.06(-1.14%) |
May 07, 2015 | 5.290 | 5.290 | 5.120 | 5.250 | 1,030,477 | -0.01(-0.19%) |
May 06, 2015 | 5.340 | 5.340 | 5.080 | 5.260 | 3,626,452 | -0.04(-0.75%) |
May 05, 2015 | 5.270 | 5.360 | 5.200 | 5.300 | 5,057,075 | +0.08(+1.53%) |
May 04, 2015 | 5.170 | 5.270 | 5.140 | 5.220 | 2,547,375 | +0.05(+0.97%) |
May 01, 2015 | 5.070 | 5.180 | 5.070 | 5.170 | 935,549 | +0.11(+2.17%) |
Apr 30, 2015 | 5.080 | 5.165 | 5.020 | 5.060 | 1,431,332 | -0.02(-0.39%) |
Apr 29, 2015 | 5.080 | 5.160 | 5.060 | 5.080 | 1,235,874 | +0.00(+0.00%) |
Apr 28, 2015 | 5.100 | 5.130 | 5.030 | 5.080 | 6,516,321 | -0.01(-0.20%) |
Apr 27, 2015 | 4.920 | 5.160 | 4.860 | 5.090 | 5,727,644 | +0.19(+3.88%) |
Apr 24, 2015 | 4.700 | 4.940 | 4.680 | 4.900 | 3,770,011 | +0.21(+4.48%) |
Apr 23, 2015 | 4.750 | 4.760 | 4.660 | 4.690 | 2,957,809 | -0.07(-1.47%) |
Apr 22, 2015 | 4.700 | 4.840 | 4.700 | 4.760 | 2,161,659 | -0.04(-0.83%) |
Apr 21, 2015 | 4.850 | 4.880 | 4.720 | 4.800 | 687,077 | -0.08(-1.64%) |
Apr 20, 2015 | 4.920 | 4.960 | 4.860 | 4.880 | 407,488 | -0.05(-1.01%) |
Apr 17, 2015 | 4.900 | 4.970 | 4.810 | 4.930 | 536,817 | +0.01(+0.20%) |
Apr 16, 2015 | 4.990 | 5.090 | 4.800 | 4.920 | 1,305,408 | -0.12(-2.38%) |
Apr 15, 2015 | 4.940 | 5.100 | 4.940 | 5.040 | 1,759,197 | +0.14(+2.86%) |
Apr 14, 2015 | 4.740 | 4.920 | 4.710 | 4.900 | 1,146,040 | +0.13(+2.73%) |
Apr 13, 2015 | 4.720 | 4.780 | 4.710 | 4.770 | 564,377 | +0.01(+0.21%) |
Apr 10, 2015 | 4.700 | 4.780 | 4.630 | 4.760 | 966,205 | +0.07(+1.49%) |
Apr 09, 2015 | 4.500 | 4.710 | 4.490 | 4.690 | 1,544,903 | +0.19(+4.22%) |
Apr 08, 2015 | 4.700 | 4.700 | 4.420 | 4.500 | 817,724 | +0.08(+1.81%) |
Apr 07, 2015 | 4.520 | 4.590 | 4.380 | 4.420 | 952,244 | -0.05(-1.12%) |
Apr 06, 2015 | 4.240 | 4.490 | 4.230 | 4.470 | 1,038,674 | +0.40(+9.83%) |
Apr 02, 2015 | 4.070 | 4.070 | 4.070 | 0 | +0.03(+0.74%) |