Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.922 | 4.922 | 4.858 | 4.876 | 139,605 | -0.03(-0.65%) |
Jun 29, 2015 | 4.867 | 4.926 | 4.864 | 4.908 | 349,379 | -0.02(-0.37%) |
Jun 26, 2015 | 4.895 | 4.944 | 4.845 | 4.926 | 401,215 | +0.05(+0.93%) |
Jun 25, 2015 | 4.854 | 4.940 | 4.854 | 4.881 | 208,904 | +0.01(+0.19%) |
Jun 24, 2015 | 4.881 | 4.976 | 4.840 | 4.872 | 190,190 | -0.01(-0.28%) |
Jun 23, 2015 | 4.867 | 4.949 | 4.851 | 4.885 | 137,868 | +0.01(+0.19%) |
Jun 22, 2015 | 4.885 | 4.917 | 4.867 | 4.876 | 187,204 | -0.00(-0.09%) |
Jun 19, 2015 | 4.808 | 5.030 | 4.795 | 4.881 | 741,498 | +0.03(+0.65%) |
Jun 18, 2015 | 4.890 | 4.940 | 4.799 | 4.849 | 448,004 | -0.04(-0.83%) |
Jun 17, 2015 | 4.912 | 4.971 | 4.885 | 4.890 | 217,461 | -0.01(-0.28%) |
Jun 16, 2015 | 4.935 | 4.944 | 4.876 | 4.903 | 224,440 | -0.04(-0.82%) |
Jun 15, 2015 | 4.872 | 4.978 | 4.817 | 4.944 | 185,952 | +0.03(+0.55%) |
Jun 12, 2015 | 4.912 | 4.935 | 4.876 | 4.917 | 272,022 | -0.02(-0.37%) |
Jun 11, 2015 | 4.935 | 4.979 | 4.864 | 4.935 | 213,125 | +0.00(+0.00%) |
Jun 10, 2015 | 4.867 | 4.980 | 4.867 | 4.935 | 236,213 | +0.10(+2.06%) |
Jun 09, 2015 | 4.781 | 4.854 | 4.781 | 4.835 | 256,497 | +0.10(+2.10%) |
Jun 08, 2015 | 4.763 | 4.772 | 4.691 | 4.736 | 237,838 | -0.02(-0.38%) |
Jun 05, 2015 | 4.758 | 4.772 | 4.718 | 4.754 | 197,492 | -0.02(-0.38%) |
Jun 04, 2015 | 4.754 | 4.777 | 4.686 | 4.772 | 202,404 | +0.02(+0.38%) |
Jun 03, 2015 | 4.808 | 4.831 | 4.727 | 4.754 | 192,863 | -0.07(-1.50%) |
Jun 02, 2015 | 4.722 | 4.876 | 4.709 | 4.826 | 213,183 | +0.10(+2.01%) |
Jun 01, 2015 | 4.799 | 4.808 | 4.686 | 4.731 | 391,517 | -0.07(-1.51%) |
May 29, 2015 | 4.835 | 4.869 | 4.799 | 4.804 | 198,599 | -0.06(-1.21%) |
May 28, 2015 | 4.844 | 4.903 | 4.822 | 4.863 | 442,068 | +0.02(+0.37%) |
May 27, 2015 | 4.935 | 4.958 | 4.844 | 4.844 | 625,740 | -0.11(-2.28%) |
May 26, 2015 | 4.962 | 4.980 | 4.894 | 4.958 | 346,460 | -0.03(-0.64%) |
May 22, 2015 | 4.967 | 4.989 | 4.989 | 4.989 | 267,693 | -0.00(-0.09%) |
May 21, 2015 | 5.017 | 5.084 | 4.949 | 4.994 | 248,445 | -0.02(-0.36%) |
May 20, 2015 | 4.958 | 5.030 | 4.912 | 5.012 | 687,146 | +0.06(+1.19%) |
May 19, 2015 | 4.994 | 5.012 | 4.903 | 4.953 | 509,868 | -0.04(-0.82%) |
May 18, 2015 | 5.175 | 5.197 | 4.985 | 4.994 | 356,406 | -0.20(-3.92%) |
May 15, 2015 | 4.854 | 5.256 | 4.844 | 5.198 | 1,172,587 | +0.33(+6.79%) |
May 14, 2015 | 4.863 | 4.921 | 4.844 | 4.867 | 167,310 | +0.00(+0.09%) |
May 13, 2015 | 4.931 | 4.931 | 4.849 | 4.863 | 163,933 | -0.05(-0.92%) |
May 12, 2015 | 4.867 | 4.940 | 4.835 | 4.908 | 138,558 | +0.04(+0.84%) |
May 11, 2015 | 4.931 | 4.935 | 4.867 | 4.867 | 230,002 | -0.05(-0.92%) |
May 08, 2015 | 4.958 | 5.026 | 4.899 | 4.912 | 189,563 | +0.00(+0.09%) |
May 07, 2015 | 4.944 | 4.944 | 4.890 | 4.908 | 115,656 | -0.03(-0.64%) |
May 06, 2015 | 5.007 | 5.007 | 4.908 | 4.940 | 195,767 | -0.01(-0.18%) |
May 05, 2015 | 5.012 | 5.069 | 4.935 | 4.949 | 220,840 | -0.05(-1.09%) |
May 04, 2015 | 5.021 | 5.103 | 4.980 | 5.003 | 166,155 | -0.02(-0.45%) |
May 01, 2015 | 4.949 | 5.062 | 4.949 | 5.026 | 345,121 | +0.08(+1.65%) |
Apr 30, 2015 | 4.912 | 4.958 | 4.876 | 4.944 | 380,164 | +0.03(+0.65%) |
Apr 29, 2015 | 4.917 | 4.967 | 4.890 | 4.912 | 299,507 | +0.00(+0.00%) |
Apr 28, 2015 | 4.949 | 5.075 | 4.912 | 4.912 | 283,647 | -0.07(-1.36%) |
Apr 27, 2015 | 5.094 | 5.169 | 4.944 | 4.980 | 487,315 | -0.14(-2.65%) |
Apr 24, 2015 | 5.270 | 5.328 | 5.102 | 5.116 | 275,433 | -0.15(-2.92%) |
Apr 23, 2015 | 5.270 | 5.419 | 5.243 | 5.270 | 265,668 | -0.03(-0.60%) |
Apr 22, 2015 | 5.007 | 5.365 | 4.989 | 5.302 | 801,051 | +0.29(+5.69%) |
Apr 21, 2015 | 4.989 | 5.094 | 4.949 | 5.017 | 514,345 | +0.03(+0.54%) |
Apr 20, 2015 | 5.392 | 5.433 | 4.881 | 4.989 | 1,503,650 | -0.50(-9.08%) |
Apr 17, 2015 | 5.650 | 5.659 | 5.451 | 5.487 | 217,253 | -0.12(-2.18%) |
Apr 16, 2015 | 5.433 | 5.628 | 5.419 | 5.610 | 293,310 | +0.16(+2.99%) |
Apr 15, 2015 | 5.361 | 5.456 | 5.320 | 5.447 | 331,480 | +0.12(+2.21%) |
Apr 14, 2015 | 5.343 | 5.370 | 5.288 | 5.329 | 323,874 | -0.00(-0.08%) |
Apr 13, 2015 | 5.456 | 5.478 | 5.320 | 5.333 | 286,363 | -0.11(-2.00%) |
Apr 10, 2015 | 5.392 | 5.456 | 5.365 | 5.442 | 157,603 | +0.07(+1.26%) |
Apr 09, 2015 | 5.419 | 5.480 | 5.356 | 5.374 | 321,373 | -0.05(-1.00%) |
Apr 08, 2015 | 5.343 | 5.438 | 5.333 | 5.429 | 375,020 | +0.09(+1.61%) |
Apr 07, 2015 | 5.406 | 5.510 | 5.261 | 5.343 | 506,738 | -0.06(-1.09%) |
Apr 06, 2015 | 5.451 | 5.501 | 5.365 | 5.401 | 327,573 | -0.01(-0.17%) |
Apr 02, 2015 | 5.506 | 5.410 | 5.410 | 5.410 | 283,154 | -0.12(-2.21%) |