Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.555 | 4.605 | 4.550 | 4.580 | 668,829 | +0.04(+0.88%) |
Jun 29, 2015 | 4.610 | 4.620 | 4.500 | 4.540 | 1,218,260 | -0.09(-2.05%) |
Jun 26, 2015 | 4.695 | 4.700 | 4.630 | 4.635 | 526,331 | -0.06(-1.38%) |
Jun 25, 2015 | 4.700 | 4.710 | 4.695 | 4.700 | 312,600 | +0.00(+0.00%) |
Jun 24, 2015 | 4.705 | 4.705 | 4.680 | 4.700 | 362,783 | -0.01(-0.21%) |
Jun 23, 2015 | 4.715 | 4.720 | 4.695 | 4.710 | 243,004 | +0.00(+0.00%) |
Jun 22, 2015 | 4.720 | 4.730 | 4.700 | 4.710 | 379,220 | -0.01(-0.21%) |
Jun 19, 2015 | 4.720 | 4.735 | 4.715 | 4.720 | 292,785 | -0.00(-0.11%) |
Jun 18, 2015 | 4.715 | 4.730 | 4.710 | 4.725 | 289,165 | +0.01(+0.21%) |
Jun 17, 2015 | 4.725 | 4.730 | 4.710 | 4.715 | 172,469 | -0.02(-0.42%) |
Jun 16, 2015 | 4.715 | 4.735 | 4.705 | 4.735 | 411,161 | +0.03(+0.53%) |
Jun 15, 2015 | 4.705 | 4.720 | 4.700 | 4.710 | 275,418 | +0.00(+0.00%) |
Jun 12, 2015 | 4.715 | 4.728 | 4.710 | 4.710 | 347,284 | -0.01(-0.21%) |
Jun 11, 2015 | 4.735 | 4.735 | 4.715 | 4.720 | 224,825 | +0.00(+0.07%) |
Jun 10, 2015 | 4.721 | 4.721 | 4.691 | 4.716 | 315,203 | -0.01(-0.31%) |
Jun 09, 2015 | 4.716 | 4.736 | 4.696 | 4.731 | 741,005 | +0.02(+0.42%) |
Jun 08, 2015 | 4.701 | 4.726 | 4.701 | 4.711 | 367,132 | +0.00(+0.11%) |
Jun 05, 2015 | 4.726 | 4.726 | 4.701 | 4.706 | 351,447 | -0.03(-0.73%) |
Jun 04, 2015 | 4.756 | 4.761 | 4.726 | 4.741 | 340,366 | -0.02(-0.42%) |
Jun 03, 2015 | 4.776 | 4.776 | 4.751 | 4.761 | 314,325 | -0.01(-0.31%) |
Jun 02, 2015 | 4.781 | 4.786 | 4.766 | 4.776 | 340,668 | -0.01(-0.21%) |
Jun 01, 2015 | 4.781 | 4.796 | 4.761 | 4.786 | 317,808 | +0.02(+0.42%) |
May 29, 2015 | 4.781 | 4.806 | 4.766 | 4.766 | 386,230 | -0.01(-0.21%) |
May 28, 2015 | 4.766 | 4.781 | 4.726 | 4.776 | 248,473 | +0.00(+0.00%) |
May 27, 2015 | 4.766 | 4.776 | 4.761 | 4.776 | 333,686 | +0.00(+0.00%) |
May 26, 2015 | 4.736 | 4.776 | 4.726 | 4.776 | 871,349 | +0.04(+0.84%) |
May 22, 2015 | 4.731 | 4.736 | 4.736 | 4.736 | 438,112 | +0.00(+0.11%) |
May 21, 2015 | 4.726 | 4.736 | 4.716 | 4.731 | 295,050 | +0.00(+0.10%) |
May 20, 2015 | 4.706 | 4.726 | 4.701 | 4.726 | 236,679 | +0.02(+0.42%) |
May 19, 2015 | 4.716 | 4.716 | 4.686 | 4.706 | 347,142 | -0.01(-0.21%) |
May 18, 2015 | 4.731 | 4.734 | 4.706 | 4.716 | 309,515 | -0.01(-0.31%) |
May 15, 2015 | 4.711 | 4.731 | 4.711 | 4.731 | 249,889 | +0.01(+0.21%) |
May 14, 2015 | 4.622 | 4.726 | 4.622 | 4.721 | 521,582 | +0.03(+0.63%) |
May 13, 2015 | 4.696 | 4.706 | 4.677 | 4.691 | 461,309 | -0.00(-0.05%) |
May 12, 2015 | 4.674 | 4.699 | 4.659 | 4.694 | 388,976 | +0.00(+0.11%) |
May 11, 2015 | 4.738 | 4.738 | 4.684 | 4.689 | 320,723 | -0.05(-1.04%) |
May 08, 2015 | 4.718 | 4.738 | 4.704 | 4.738 | 407,482 | +0.05(+1.16%) |
May 07, 2015 | 4.704 | 4.713 | 4.664 | 4.684 | 604,768 | -0.04(-0.84%) |
May 06, 2015 | 4.748 | 4.748 | 4.689 | 4.723 | 653,318 | -0.03(-0.73%) |
May 05, 2015 | 4.743 | 4.758 | 4.699 | 4.758 | 960,510 | +0.00(+0.10%) |
May 04, 2015 | 4.768 | 4.769 | 4.743 | 4.753 | 503,336 | -0.01(-0.31%) |
May 01, 2015 | 4.802 | 4.802 | 4.748 | 4.768 | 375,280 | -0.01(-0.21%) |
Apr 30, 2015 | 4.782 | 4.787 | 4.753 | 4.777 | 316,707 | +0.00(+0.00%) |
Apr 29, 2015 | 4.792 | 4.797 | 4.753 | 4.777 | 649,256 | -0.03(-0.72%) |
Apr 28, 2015 | 4.797 | 4.822 | 4.792 | 4.812 | 291,078 | +0.01(+0.21%) |
Apr 27, 2015 | 4.792 | 4.802 | 4.782 | 4.802 | 305,140 | +0.00(+0.00%) |
Apr 24, 2015 | 4.768 | 4.807 | 4.768 | 4.802 | 381,977 | +0.03(+0.62%) |
Apr 23, 2015 | 4.753 | 4.773 | 4.753 | 4.773 | 325,737 | +0.01(+0.31%) |
Apr 22, 2015 | 4.748 | 4.768 | 4.748 | 4.758 | 222,859 | +0.00(+0.10%) |
Apr 21, 2015 | 4.753 | 4.758 | 4.738 | 4.753 | 543,220 | +0.00(+0.00%) |
Apr 20, 2015 | 4.748 | 4.758 | 4.748 | 4.753 | 413,101 | +0.01(+0.21%) |
Apr 17, 2015 | 4.748 | 4.758 | 4.738 | 4.743 | 442,819 | -0.01(-0.21%) |
Apr 16, 2015 | 4.748 | 4.763 | 4.748 | 4.753 | 210,288 | +0.00(+0.00%) |
Apr 15, 2015 | 4.748 | 4.763 | 4.744 | 4.753 | 229,875 | +0.00(+0.10%) |
Apr 14, 2015 | 4.738 | 4.758 | 4.733 | 4.748 | 319,488 | +0.01(+0.21%) |
Apr 13, 2015 | 4.718 | 4.753 | 4.718 | 4.738 | 463,785 | +0.02(+0.37%) |
Apr 10, 2015 | 4.721 | 4.730 | 4.716 | 4.721 | 272,072 | -0.00(-0.10%) |
Apr 09, 2015 | 4.711 | 4.740 | 4.711 | 4.725 | 347,705 | +0.01(+0.21%) |
Apr 08, 2015 | 4.701 | 4.716 | 4.696 | 4.716 | 265,882 | +0.00(+0.10%) |
Apr 07, 2015 | 4.701 | 4.716 | 4.696 | 4.711 | 284,337 | +0.00(+0.10%) |
Apr 06, 2015 | 4.676 | 4.706 | 4.672 | 4.706 | 339,124 | +0.01(+0.31%) |
Apr 02, 2015 | 4.667 | 4.691 | 4.691 | 4.691 | 537,696 | +0.00(+0.00%) |