Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.629 | 4.653 | 4.570 | 4.570 | 1,672,026 | -0.04(-0.77%) |
Jun 29, 2015 | 4.665 | 4.668 | 4.589 | 4.605 | 907,118 | -0.08(-1.69%) |
Jun 26, 2015 | 4.684 | 4.712 | 4.661 | 4.684 | 791,513 | -0.00(-0.08%) |
Jun 25, 2015 | 4.672 | 4.759 | 4.668 | 4.688 | 1,423,748 | +0.00(+0.08%) |
Jun 24, 2015 | 4.712 | 4.730 | 4.668 | 4.684 | 1,394,777 | -0.04(-0.92%) |
Jun 23, 2015 | 4.657 | 4.752 | 4.629 | 4.728 | 2,311,480 | +0.11(+2.49%) |
Jun 22, 2015 | 4.676 | 4.736 | 4.601 | 4.613 | 1,457,590 | -0.05(-1.02%) |
Jun 19, 2015 | 4.668 | 4.696 | 4.613 | 4.661 | 1,972,871 | -0.03(-0.59%) |
Jun 18, 2015 | 4.831 | 4.858 | 4.629 | 4.688 | 1,679,900 | -0.14(-2.87%) |
Jun 17, 2015 | 4.712 | 4.866 | 4.712 | 4.827 | 1,286,047 | +0.11(+2.43%) |
Jun 16, 2015 | 4.661 | 4.712 | 4.510 | 4.712 | 2,034,845 | +0.05(+1.02%) |
Jun 15, 2015 | 4.752 | 4.783 | 4.634 | 4.665 | 2,157,307 | -0.14(-2.88%) |
Jun 12, 2015 | 4.823 | 4.827 | 4.756 | 4.803 | 957,789 | -0.03(-0.57%) |
Jun 11, 2015 | 4.894 | 4.907 | 4.811 | 4.831 | 1,404,359 | -0.08(-1.61%) |
Jun 10, 2015 | 4.945 | 4.969 | 4.896 | 4.910 | 986,765 | -0.04(-0.80%) |
Jun 09, 2015 | 4.989 | 5.025 | 4.926 | 4.949 | 880,841 | -0.05(-1.03%) |
Jun 08, 2015 | 5.036 | 5.064 | 4.977 | 5.001 | 646,621 | -0.05(-0.94%) |
Jun 05, 2015 | 5.025 | 5.060 | 5.005 | 5.048 | 403,977 | +0.01(+0.24%) |
Jun 04, 2015 | 5.080 | 5.080 | 4.993 | 5.036 | 582,165 | -0.05(-0.93%) |
Jun 03, 2015 | 5.092 | 5.092 | 5.044 | 5.084 | 660,025 | +0.00(+0.08%) |
Jun 02, 2015 | 5.076 | 5.102 | 5.044 | 5.080 | 502,794 | +0.00(+0.08%) |
Jun 01, 2015 | 5.096 | 5.100 | 5.036 | 5.076 | 752,967 | +0.00(+0.00%) |
May 29, 2015 | 5.048 | 5.100 | 5.025 | 5.076 | 669,984 | +0.00(+0.08%) |
May 28, 2015 | 5.044 | 5.080 | 4.977 | 5.072 | 1,473,380 | +0.03(+0.55%) |
May 27, 2015 | 5.080 | 5.115 | 5.032 | 5.044 | 1,172,333 | -0.04(-0.70%) |
May 26, 2015 | 5.143 | 5.147 | 5.064 | 5.080 | 1,370,813 | +0.03(+0.55%) |
May 22, 2015 | 5.025 | 5.052 | 5.052 | 5.052 | 700,902 | +0.03(+0.55%) |
May 21, 2015 | 4.993 | 5.044 | 4.977 | 5.025 | 746,497 | +0.04(+0.79%) |
May 20, 2015 | 5.025 | 5.072 | 4.981 | 4.985 | 1,207,047 | -0.04(-0.79%) |
May 19, 2015 | 5.048 | 5.080 | 4.977 | 5.025 | 1,059,446 | -0.02(-0.47%) |
May 18, 2015 | 5.029 | 5.080 | 4.957 | 5.048 | 1,303,859 | +0.02(+0.31%) |
May 15, 2015 | 5.029 | 5.060 | 5.017 | 5.032 | 730,325 | +0.02(+0.32%) |
May 14, 2015 | 5.060 | 5.092 | 5.005 | 5.017 | 824,536 | -0.02(-0.39%) |
May 13, 2015 | 4.924 | 5.049 | 4.897 | 5.036 | 1,354,079 | +0.04(+0.85%) |
May 12, 2015 | 5.056 | 5.056 | 4.963 | 4.994 | 743,931 | -0.07(-1.45%) |
May 11, 2015 | 4.913 | 5.079 | 4.901 | 5.067 | 1,183,851 | +0.09(+1.86%) |
May 08, 2015 | 5.152 | 5.253 | 4.766 | 4.975 | 3,848,774 | -0.18(-3.45%) |
May 07, 2015 | 5.168 | 5.206 | 5.125 | 5.152 | 1,048,692 | -0.04(-0.82%) |
May 06, 2015 | 5.249 | 5.272 | 5.137 | 5.195 | 628,235 | -0.05(-1.03%) |
May 05, 2015 | 5.311 | 5.314 | 5.214 | 5.249 | 665,454 | -0.07(-1.24%) |
May 04, 2015 | 5.342 | 5.357 | 5.272 | 5.314 | 609,819 | -0.04(-0.79%) |
May 01, 2015 | 5.380 | 5.394 | 5.295 | 5.357 | 508,257 | -0.01(-0.22%) |
Apr 30, 2015 | 5.430 | 5.446 | 5.357 | 5.369 | 884,835 | -0.05(-1.00%) |
Apr 29, 2015 | 5.326 | 5.438 | 5.307 | 5.423 | 859,801 | +0.09(+1.67%) |
Apr 28, 2015 | 5.314 | 5.345 | 5.303 | 5.334 | 753,674 | +0.02(+0.44%) |
Apr 27, 2015 | 5.399 | 5.430 | 5.268 | 5.311 | 872,042 | -0.08(-1.57%) |
Apr 24, 2015 | 5.419 | 5.492 | 5.349 | 5.396 | 889,951 | -0.03(-0.64%) |
Apr 23, 2015 | 5.407 | 5.465 | 5.384 | 5.430 | 698,528 | +0.02(+0.43%) |
Apr 22, 2015 | 5.345 | 5.407 | 5.330 | 5.407 | 779,832 | +0.07(+1.30%) |
Apr 21, 2015 | 5.376 | 5.407 | 5.314 | 5.338 | 508,378 | -0.03(-0.65%) |
Apr 20, 2015 | 5.369 | 5.407 | 5.353 | 5.372 | 589,794 | +0.02(+0.43%) |
Apr 17, 2015 | 5.357 | 5.396 | 5.282 | 5.349 | 716,914 | -0.04(-0.79%) |
Apr 16, 2015 | 5.299 | 5.403 | 5.278 | 5.392 | 758,418 | +0.09(+1.68%) |
Apr 15, 2015 | 5.326 | 5.342 | 5.284 | 5.303 | 781,603 | -0.02(-0.44%) |
Apr 14, 2015 | 5.318 | 5.342 | 5.295 | 5.326 | 635,982 | -0.00(-0.07%) |
Apr 13, 2015 | 5.330 | 5.342 | 5.299 | 5.330 | 902,271 | +0.02(+0.36%) |
Apr 10, 2015 | 5.268 | 5.334 | 5.253 | 5.311 | 585,087 | +0.05(+0.88%) |
Apr 09, 2015 | 5.284 | 5.291 | 5.214 | 5.264 | 864,596 | -0.01(-0.22%) |
Apr 08, 2015 | 5.338 | 5.347 | 5.268 | 5.276 | 691,905 | -0.06(-1.09%) |
Apr 07, 2015 | 5.342 | 5.384 | 5.322 | 5.334 | 818,488 | -0.05(-0.86%) |
Apr 06, 2015 | 5.338 | 5.380 | 5.291 | 5.380 | 1,253,768 | +0.12(+2.28%) |
Apr 02, 2015 | 5.253 | 5.260 | 5.260 | 5.260 | 686,382 | +0.01(+0.15%) |