Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.297 | 5.349 | 5.249 | 5.297 | 1,102,258 | +0.05(+0.90%) |
Jun 29, 2015 | 5.344 | 5.391 | 5.239 | 5.249 | 2,103,923 | -0.13(-2.43%) |
Jun 26, 2015 | 5.427 | 5.428 | 5.375 | 5.380 | 842,638 | -0.06(-1.01%) |
Jun 25, 2015 | 5.456 | 5.461 | 5.435 | 5.435 | 721,151 | -0.02(-0.38%) |
Jun 24, 2015 | 5.477 | 5.482 | 5.456 | 5.456 | 430,905 | -0.01(-0.19%) |
Jun 23, 2015 | 5.508 | 5.510 | 5.467 | 5.467 | 1,233,973 | -0.05(-0.94%) |
Jun 22, 2015 | 5.529 | 5.539 | 5.503 | 5.519 | 708,391 | -0.01(-0.19%) |
Jun 19, 2015 | 5.524 | 5.539 | 5.507 | 5.529 | 620,242 | +0.03(+0.47%) |
Jun 18, 2015 | 5.519 | 5.539 | 5.519 | 5.503 | 726,621 | -0.01(-0.09%) |
Jun 17, 2015 | 5.534 | 5.539 | 5.498 | 5.508 | 591,742 | -0.03(-0.47%) |
Jun 16, 2015 | 5.498 | 5.539 | 5.482 | 5.534 | 755,825 | +0.04(+0.66%) |
Jun 15, 2015 | 5.529 | 5.539 | 5.498 | 5.498 | 689,009 | -0.04(-0.66%) |
Jun 12, 2015 | 5.555 | 5.560 | 5.529 | 5.534 | 428,200 | -0.03(-0.47%) |
Jun 11, 2015 | 5.550 | 5.576 | 5.529 | 5.560 | 554,031 | +0.02(+0.38%) |
Jun 10, 2015 | 5.597 | 5.597 | 5.493 | 5.539 | 782,867 | +0.02(+0.28%) |
Jun 09, 2015 | 5.550 | 5.552 | 5.482 | 5.524 | 1,091,305 | -0.03(-0.52%) |
Jun 08, 2015 | 5.581 | 5.592 | 5.524 | 5.552 | 737,358 | -0.03(-0.61%) |
Jun 05, 2015 | 5.602 | 5.602 | 5.571 | 5.586 | 528,197 | -0.02(-0.28%) |
Jun 04, 2015 | 5.597 | 5.618 | 5.576 | 5.602 | 705,576 | +0.01(+0.09%) |
Jun 03, 2015 | 5.597 | 5.612 | 5.576 | 5.597 | 646,297 | +0.00(+0.00%) |
Jun 02, 2015 | 5.592 | 5.609 | 5.586 | 5.597 | 513,160 | +0.01(+0.09%) |
Jun 01, 2015 | 5.612 | 5.613 | 5.592 | 5.592 | 550,862 | -0.03(-0.46%) |
May 29, 2015 | 5.644 | 5.649 | 5.607 | 5.618 | 359,791 | -0.03(-0.46%) |
May 28, 2015 | 5.607 | 5.727 | 5.587 | 5.644 | 850,351 | +0.06(+1.03%) |
May 27, 2015 | 5.576 | 5.618 | 5.576 | 5.586 | 621,706 | +0.00(+0.05%) |
May 26, 2015 | 5.579 | 5.594 | 5.563 | 5.584 | 764,574 | -0.02(-0.28%) |
May 22, 2015 | 5.599 | 5.599 | 5.599 | 5.599 | 529,671 | +0.00(+0.00%) |
May 21, 2015 | 5.594 | 5.604 | 5.589 | 5.599 | 531,509 | +0.01(+0.09%) |
May 20, 2015 | 5.568 | 5.599 | 5.560 | 5.594 | 488,745 | +0.03(+0.56%) |
May 19, 2015 | 5.584 | 5.589 | 5.548 | 5.563 | 386,211 | -0.03(-0.46%) |
May 18, 2015 | 5.558 | 5.604 | 5.553 | 5.589 | 645,142 | +0.02(+0.37%) |
May 15, 2015 | 5.537 | 5.584 | 5.522 | 5.568 | 699,342 | +0.05(+0.94%) |
May 14, 2015 | 5.516 | 5.568 | 5.516 | 5.516 | 849,889 | +0.00(+0.00%) |
May 13, 2015 | 5.516 | 5.558 | 5.516 | 5.516 | 702,853 | -0.03(-0.47%) |
May 12, 2015 | 5.527 | 5.558 | 5.460 | 5.542 | 777,757 | +0.05(+0.94%) |
May 11, 2015 | 5.522 | 5.545 | 5.485 | 5.491 | 891,121 | -0.02(-0.28%) |
May 08, 2015 | 5.480 | 5.522 | 5.475 | 5.506 | 463,992 | +0.02(+0.38%) |
May 07, 2015 | 5.454 | 5.496 | 5.441 | 5.485 | 507,597 | +0.01(+0.09%) |
May 06, 2015 | 5.491 | 5.501 | 5.439 | 5.480 | 653,528 | +0.02(+0.28%) |
May 05, 2015 | 5.542 | 5.542 | 5.465 | 5.465 | 818,776 | -0.09(-1.68%) |
May 04, 2015 | 5.537 | 5.579 | 5.511 | 5.558 | 769,544 | +0.01(+0.09%) |
May 01, 2015 | 5.511 | 5.573 | 5.501 | 5.553 | 528,761 | +0.03(+0.47%) |
Apr 30, 2015 | 5.553 | 5.568 | 5.491 | 5.527 | 758,765 | -0.03(-0.47%) |
Apr 29, 2015 | 5.516 | 5.568 | 5.496 | 5.553 | 636,827 | +0.03(+0.47%) |
Apr 28, 2015 | 5.553 | 5.584 | 5.522 | 5.527 | 600,913 | -0.02(-0.42%) |
Apr 27, 2015 | 5.571 | 5.576 | 5.540 | 5.550 | 572,395 | -0.02(-0.37%) |
Apr 24, 2015 | 5.519 | 5.581 | 5.514 | 5.571 | 788,338 | +0.04(+0.65%) |
Apr 23, 2015 | 5.499 | 5.535 | 5.473 | 5.535 | 858,561 | +0.03(+0.56%) |
Apr 22, 2015 | 5.473 | 5.504 | 5.463 | 5.504 | 657,928 | +0.05(+0.85%) |
Apr 21, 2015 | 5.457 | 5.473 | 5.452 | 5.457 | 450,939 | -0.00(-0.05%) |
Apr 20, 2015 | 5.468 | 5.478 | 5.460 | 5.460 | 589,286 | -0.01(-0.14%) |
Apr 17, 2015 | 5.447 | 5.468 | 5.442 | 5.468 | 671,232 | +0.02(+0.38%) |
Apr 16, 2015 | 5.432 | 5.452 | 5.416 | 5.447 | 609,339 | +0.01(+0.09%) |
Apr 15, 2015 | 5.427 | 5.452 | 5.427 | 5.442 | 466,000 | +0.02(+0.28%) |
Apr 14, 2015 | 5.427 | 5.442 | 5.421 | 5.427 | 446,747 | +0.00(+0.00%) |
Apr 13, 2015 | 5.427 | 5.447 | 5.421 | 5.427 | 708,477 | -0.02(-0.28%) |
Apr 10, 2015 | 5.463 | 5.463 | 5.427 | 5.442 | 647,236 | +0.03(+0.57%) |
Apr 09, 2015 | 5.421 | 5.452 | 5.401 | 5.411 | 650,405 | -0.03(-0.47%) |
Apr 08, 2015 | 5.416 | 5.452 | 5.411 | 5.437 | 446,928 | +0.02(+0.28%) |
Apr 07, 2015 | 5.421 | 5.447 | 5.416 | 5.421 | 654,202 | -0.01(-0.09%) |
Apr 06, 2015 | 5.427 | 5.452 | 5.411 | 5.427 | 554,111 | +0.00(+0.00%) |
Apr 02, 2015 | 5.432 | 5.427 | 5.427 | 5.427 | 532,103 | -0.02(-0.38%) |