Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.297 | 5.297 | 5.219 | 5.231 | 34,961 | -0.02(-0.40%) |
Jun 29, 2015 | 5.227 | 5.272 | 5.196 | 5.252 | 53,600 | -0.09(-1.75%) |
Jun 26, 2015 | 5.356 | 5.418 | 5.335 | 5.345 | 66,496 | +0.02(+0.46%) |
Jun 25, 2015 | 5.321 | 5.352 | 5.310 | 5.321 | 52,548 | +0.01(+0.20%) |
Jun 24, 2015 | 5.324 | 5.349 | 5.310 | 5.310 | 64,365 | -0.03(-0.52%) |
Jun 23, 2015 | 5.345 | 5.362 | 5.318 | 5.338 | 52,190 | -0.02(-0.45%) |
Jun 22, 2015 | 5.321 | 5.383 | 5.321 | 5.362 | 78,904 | +0.16(+3.14%) |
Jun 19, 2015 | 5.189 | 5.199 | 5.161 | 5.199 | 74,205 | -0.02(-0.46%) |
Jun 18, 2015 | 5.179 | 5.258 | 5.179 | 5.224 | 154,853 | +0.05(+0.87%) |
Jun 17, 2015 | 5.193 | 5.227 | 5.162 | 5.179 | 59,006 | -0.03(-0.53%) |
Jun 16, 2015 | 5.199 | 5.238 | 5.165 | 5.206 | 155,502 | -0.03(-0.60%) |
Jun 15, 2015 | 5.224 | 5.255 | 5.193 | 5.238 | 67,617 | -0.06(-1.05%) |
Jun 12, 2015 | 5.279 | 5.300 | 5.238 | 5.293 | 30,412 | -0.05(-0.91%) |
Jun 11, 2015 | 5.342 | 5.359 | 5.324 | 5.342 | 54,978 | +0.02(+0.46%) |
Jun 10, 2015 | 5.276 | 5.352 | 5.276 | 5.317 | 88,689 | +0.12(+2.40%) |
Jun 09, 2015 | 5.252 | 5.293 | 5.116 | 5.193 | 260,451 | -0.07(-1.32%) |
Jun 08, 2015 | 5.425 | 5.425 | 5.213 | 5.262 | 164,785 | -0.15(-2.82%) |
Jun 05, 2015 | 5.408 | 5.442 | 5.383 | 5.415 | 25,892 | -0.05(-0.95%) |
Jun 04, 2015 | 5.463 | 5.508 | 5.426 | 5.467 | 62,428 | -0.02(-0.32%) |
Jun 03, 2015 | 5.480 | 5.512 | 5.446 | 5.484 | 31,851 | +0.07(+1.28%) |
Jun 02, 2015 | 5.380 | 5.449 | 5.380 | 5.415 | 43,512 | +0.03(+0.52%) |
Jun 01, 2015 | 5.376 | 5.404 | 5.342 | 5.387 | 50,103 | -0.01(-0.19%) |
May 29, 2015 | 5.411 | 5.411 | 5.343 | 5.397 | 58,781 | -0.04(-0.77%) |
May 28, 2015 | 5.455 | 5.455 | 5.415 | 5.439 | 20,114 | -0.02(-0.44%) |
May 27, 2015 | 5.428 | 5.501 | 5.380 | 5.463 | 64,382 | +0.02(+0.32%) |
May 26, 2015 | 5.487 | 5.515 | 5.404 | 5.446 | 42,460 | -0.12(-2.12%) |
May 22, 2015 | 5.519 | 5.564 | 5.564 | 5.564 | 61,407 | +0.01(+0.25%) |
May 21, 2015 | 5.539 | 5.562 | 5.498 | 5.550 | 40,583 | +0.04(+0.69%) |
May 20, 2015 | 5.491 | 5.515 | 5.470 | 5.512 | 36,227 | +0.00(+0.00%) |
May 19, 2015 | 5.522 | 5.522 | 5.487 | 5.512 | 71,711 | -0.01(-0.19%) |
May 18, 2015 | 5.505 | 5.532 | 5.501 | 5.522 | 29,902 | +0.01(+0.13%) |
May 15, 2015 | 5.491 | 5.515 | 5.467 | 5.515 | 95,253 | -0.01(-0.13%) |
May 14, 2015 | 5.508 | 5.553 | 5.463 | 5.522 | 62,312 | +0.13(+2.38%) |
May 13, 2015 | 5.423 | 5.433 | 5.389 | 5.394 | 71,174 | -0.02(-0.29%) |
May 12, 2015 | 5.389 | 5.413 | 5.389 | 5.409 | 101,720 | -0.02(-0.44%) |
May 11, 2015 | 5.386 | 5.433 | 5.379 | 5.433 | 108,910 | +0.02(+0.31%) |
May 08, 2015 | 5.382 | 5.420 | 5.382 | 5.416 | 18,141 | +0.08(+1.48%) |
May 07, 2015 | 5.321 | 5.341 | 5.321 | 5.337 | 47,592 | -0.00(-0.08%) |
May 06, 2015 | 5.321 | 5.342 | 5.265 | 5.342 | 83,678 | +0.00(+0.06%) |
May 05, 2015 | 5.352 | 5.369 | 5.325 | 5.338 | 101,304 | -0.03(-0.57%) |
May 04, 2015 | 5.406 | 5.416 | 5.348 | 5.369 | 31,247 | +0.00(+0.00%) |
May 01, 2015 | 5.406 | 5.501 | 5.352 | 5.369 | 74,797 | +0.01(+0.19%) |
Apr 30, 2015 | 5.403 | 5.403 | 5.338 | 5.359 | 44,845 | -0.04(-0.75%) |
Apr 29, 2015 | 5.409 | 5.423 | 5.369 | 5.399 | 37,635 | -0.06(-1.06%) |
Apr 28, 2015 | 5.474 | 5.474 | 5.435 | 5.457 | 99,056 | -0.05(-0.92%) |
Apr 27, 2015 | 5.454 | 5.515 | 5.454 | 5.508 | 96,294 | +0.10(+1.88%) |
Apr 24, 2015 | 5.374 | 5.413 | 5.374 | 5.406 | 45,946 | +0.02(+0.31%) |
Apr 23, 2015 | 5.369 | 5.406 | 5.277 | 5.389 | 107,237 | -0.02(-0.44%) |
Apr 22, 2015 | 5.423 | 5.423 | 5.376 | 5.413 | 29,972 | -0.02(-0.31%) |
Apr 21, 2015 | 5.396 | 5.451 | 5.389 | 5.430 | 37,608 | +0.09(+1.78%) |
Apr 20, 2015 | 5.338 | 5.352 | 5.308 | 5.335 | 59,913 | +0.02(+0.35%) |
Apr 17, 2015 | 5.328 | 5.355 | 5.304 | 5.316 | 93,028 | -0.06(-1.17%) |
Apr 16, 2015 | 5.379 | 5.399 | 5.378 | 5.379 | 67,696 | -0.04(-0.81%) |
Apr 15, 2015 | 5.423 | 5.430 | 5.396 | 5.423 | 146,492 | +0.03(+0.57%) |
Apr 14, 2015 | 5.389 | 5.396 | 5.368 | 5.393 | 49,545 | +0.01(+0.13%) |
Apr 13, 2015 | 5.403 | 5.403 | 5.371 | 5.386 | 39,476 | -0.02(-0.38%) |
Apr 10, 2015 | 5.416 | 5.416 | 5.380 | 5.406 | 72,567 | +0.03(+0.54%) |
Apr 09, 2015 | 5.386 | 5.391 | 5.372 | 5.377 | 22,685 | -0.01(-0.15%) |
Apr 08, 2015 | 5.430 | 5.430 | 5.377 | 5.386 | 71,166 | -0.04(-0.81%) |
Apr 07, 2015 | 5.423 | 5.450 | 5.413 | 5.430 | 214,218 | +0.02(+0.44%) |
Apr 06, 2015 | 5.315 | 5.423 | 5.315 | 5.406 | 85,077 | +0.14(+2.57%) |
Apr 02, 2015 | 5.315 | 5.271 | 5.271 | 5.271 | 52,811 | -0.02(-0.32%) |