Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.924 | 4.924 | 4.860 | 4.878 | 139,549 | -0.03(-0.65%) |
Jun 29, 2015 | 4.869 | 4.928 | 4.866 | 4.910 | 349,238 | -0.02(-0.37%) |
Jun 26, 2015 | 4.896 | 4.946 | 4.847 | 4.928 | 401,053 | +0.05(+0.93%) |
Jun 25, 2015 | 4.856 | 4.942 | 4.856 | 4.883 | 208,820 | +0.01(+0.19%) |
Jun 24, 2015 | 4.883 | 4.978 | 4.842 | 4.874 | 190,113 | -0.01(-0.28%) |
Jun 23, 2015 | 4.869 | 4.951 | 4.853 | 4.887 | 137,813 | +0.01(+0.19%) |
Jun 22, 2015 | 4.887 | 4.919 | 4.869 | 4.878 | 187,129 | -0.00(-0.09%) |
Jun 19, 2015 | 4.810 | 5.032 | 4.797 | 4.883 | 741,199 | +0.03(+0.65%) |
Jun 18, 2015 | 4.892 | 4.942 | 4.801 | 4.851 | 447,824 | -0.04(-0.83%) |
Jun 17, 2015 | 4.914 | 4.973 | 4.887 | 4.892 | 217,373 | -0.01(-0.28%) |
Jun 16, 2015 | 4.937 | 4.946 | 4.878 | 4.905 | 224,350 | -0.04(-0.82%) |
Jun 15, 2015 | 4.874 | 4.980 | 4.819 | 4.946 | 185,877 | +0.03(+0.55%) |
Jun 12, 2015 | 4.914 | 4.937 | 4.878 | 4.919 | 271,913 | -0.02(-0.37%) |
Jun 11, 2015 | 4.937 | 4.981 | 4.866 | 4.937 | 213,039 | +0.00(+0.00%) |
Jun 10, 2015 | 4.869 | 4.982 | 4.869 | 4.937 | 236,117 | +0.10(+2.06%) |
Jun 09, 2015 | 4.783 | 4.856 | 4.783 | 4.837 | 256,394 | +0.10(+2.10%) |
Jun 08, 2015 | 4.765 | 4.774 | 4.692 | 4.738 | 237,742 | -0.02(-0.38%) |
Jun 05, 2015 | 4.760 | 4.774 | 4.720 | 4.756 | 197,412 | -0.02(-0.38%) |
Jun 04, 2015 | 4.756 | 4.779 | 4.688 | 4.774 | 202,323 | +0.02(+0.38%) |
Jun 03, 2015 | 4.810 | 4.833 | 4.729 | 4.756 | 192,785 | -0.07(-1.50%) |
Jun 02, 2015 | 4.724 | 4.878 | 4.711 | 4.828 | 213,097 | +0.10(+2.01%) |
Jun 01, 2015 | 4.801 | 4.810 | 4.688 | 4.733 | 391,359 | -0.07(-1.51%) |
May 29, 2015 | 4.837 | 4.871 | 4.801 | 4.806 | 198,519 | -0.06(-1.21%) |
May 28, 2015 | 4.846 | 4.905 | 4.824 | 4.865 | 441,889 | +0.02(+0.37%) |
May 27, 2015 | 4.937 | 4.960 | 4.846 | 4.846 | 625,488 | -0.11(-2.28%) |
May 26, 2015 | 4.964 | 4.982 | 4.896 | 4.960 | 346,320 | -0.03(-0.64%) |
May 22, 2015 | 4.969 | 4.991 | 4.991 | 4.991 | 267,585 | -0.00(-0.09%) |
May 21, 2015 | 5.019 | 5.087 | 4.951 | 4.996 | 248,344 | -0.02(-0.36%) |
May 20, 2015 | 4.960 | 5.032 | 4.914 | 5.014 | 686,869 | +0.06(+1.19%) |
May 19, 2015 | 4.996 | 5.014 | 4.905 | 4.955 | 509,662 | -0.04(-0.82%) |
May 18, 2015 | 5.177 | 5.200 | 4.987 | 4.996 | 356,262 | -0.20(-3.92%) |
May 15, 2015 | 4.856 | 5.259 | 4.846 | 5.200 | 1,172,114 | +0.33(+6.79%) |
May 14, 2015 | 4.865 | 4.923 | 4.846 | 4.869 | 167,243 | +0.00(+0.09%) |
May 13, 2015 | 4.933 | 4.933 | 4.851 | 4.865 | 163,867 | -0.05(-0.92%) |
May 12, 2015 | 4.869 | 4.942 | 4.837 | 4.910 | 138,502 | +0.04(+0.84%) |
May 11, 2015 | 4.933 | 4.937 | 4.869 | 4.869 | 229,909 | -0.05(-0.92%) |
May 08, 2015 | 4.960 | 5.028 | 4.901 | 4.914 | 189,486 | +0.00(+0.09%) |
May 07, 2015 | 4.946 | 4.946 | 4.892 | 4.910 | 115,609 | -0.03(-0.64%) |
May 06, 2015 | 5.010 | 5.010 | 4.910 | 4.942 | 195,688 | -0.01(-0.18%) |
May 05, 2015 | 5.014 | 5.071 | 4.937 | 4.951 | 220,751 | -0.05(-1.09%) |
May 04, 2015 | 5.023 | 5.105 | 4.982 | 5.005 | 166,088 | -0.02(-0.45%) |
May 01, 2015 | 4.951 | 5.064 | 4.951 | 5.028 | 344,982 | +0.08(+1.65%) |
Apr 30, 2015 | 4.914 | 4.960 | 4.878 | 4.946 | 380,011 | +0.03(+0.65%) |
Apr 29, 2015 | 4.919 | 4.969 | 4.892 | 4.914 | 299,387 | +0.00(+0.00%) |
Apr 28, 2015 | 4.951 | 5.077 | 4.914 | 4.914 | 283,532 | -0.07(-1.36%) |
Apr 27, 2015 | 5.096 | 5.171 | 4.946 | 4.982 | 487,118 | -0.14(-2.65%) |
Apr 24, 2015 | 5.272 | 5.330 | 5.104 | 5.118 | 275,321 | -0.15(-2.92%) |
Apr 23, 2015 | 5.272 | 5.422 | 5.245 | 5.272 | 265,561 | -0.03(-0.60%) |
Apr 22, 2015 | 5.010 | 5.367 | 4.991 | 5.304 | 800,728 | +0.29(+5.69%) |
Apr 21, 2015 | 4.991 | 5.096 | 4.951 | 5.019 | 514,137 | +0.03(+0.54%) |
Apr 20, 2015 | 5.394 | 5.435 | 4.883 | 4.991 | 1,503,044 | -0.50(-9.08%) |
Apr 17, 2015 | 5.653 | 5.662 | 5.453 | 5.490 | 217,166 | -0.12(-2.18%) |
Apr 16, 2015 | 5.435 | 5.630 | 5.422 | 5.612 | 293,191 | +0.16(+2.99%) |
Apr 15, 2015 | 5.363 | 5.458 | 5.322 | 5.449 | 331,347 | +0.12(+2.21%) |
Apr 14, 2015 | 5.345 | 5.372 | 5.290 | 5.331 | 323,743 | -0.00(-0.08%) |
Apr 13, 2015 | 5.458 | 5.481 | 5.322 | 5.336 | 286,248 | -0.11(-2.00%) |
Apr 10, 2015 | 5.394 | 5.458 | 5.367 | 5.444 | 157,540 | +0.07(+1.26%) |
Apr 09, 2015 | 5.422 | 5.483 | 5.358 | 5.376 | 321,244 | -0.05(-1.00%) |
Apr 08, 2015 | 5.345 | 5.440 | 5.336 | 5.431 | 374,869 | +0.09(+1.61%) |
Apr 07, 2015 | 5.408 | 5.512 | 5.263 | 5.345 | 506,534 | -0.06(-1.09%) |
Apr 06, 2015 | 5.453 | 5.503 | 5.367 | 5.404 | 327,441 | -0.01(-0.17%) |
Apr 02, 2015 | 5.508 | 5.413 | 5.413 | 5.413 | 283,040 | -0.12(-2.21%) |