Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.282 | 5.282 | 5.204 | 5.216 | 35,058 | -0.02(-0.40%) |
Jun 29, 2015 | 5.213 | 5.258 | 5.182 | 5.237 | 53,747 | -0.09(-1.75%) |
Jun 26, 2015 | 5.341 | 5.403 | 5.320 | 5.331 | 66,678 | +0.02(+0.46%) |
Jun 25, 2015 | 5.306 | 5.337 | 5.296 | 5.306 | 52,692 | +0.01(+0.20%) |
Jun 24, 2015 | 5.310 | 5.334 | 5.296 | 5.296 | 64,542 | -0.03(-0.52%) |
Jun 23, 2015 | 5.331 | 5.348 | 5.303 | 5.324 | 52,334 | -0.02(-0.45%) |
Jun 22, 2015 | 5.306 | 5.369 | 5.306 | 5.348 | 79,121 | +0.16(+3.14%) |
Jun 19, 2015 | 5.175 | 5.185 | 5.147 | 5.185 | 74,409 | -0.02(-0.46%) |
Jun 18, 2015 | 5.164 | 5.244 | 5.164 | 5.209 | 155,279 | +0.04(+0.87%) |
Jun 17, 2015 | 5.178 | 5.213 | 5.148 | 5.164 | 59,168 | -0.03(-0.53%) |
Jun 16, 2015 | 5.185 | 5.223 | 5.151 | 5.192 | 155,929 | -0.03(-0.60%) |
Jun 15, 2015 | 5.209 | 5.241 | 5.178 | 5.223 | 67,803 | -0.06(-1.05%) |
Jun 12, 2015 | 5.265 | 5.286 | 5.223 | 5.279 | 30,496 | -0.05(-0.91%) |
Jun 11, 2015 | 5.327 | 5.344 | 5.310 | 5.327 | 55,129 | +0.02(+0.46%) |
Jun 10, 2015 | 5.261 | 5.337 | 5.261 | 5.303 | 88,932 | +0.12(+2.40%) |
Jun 09, 2015 | 5.237 | 5.279 | 5.102 | 5.178 | 261,167 | -0.07(-1.32%) |
Jun 08, 2015 | 5.410 | 5.410 | 5.199 | 5.247 | 165,238 | -0.15(-2.82%) |
Jun 05, 2015 | 5.393 | 5.427 | 5.369 | 5.400 | 25,963 | -0.05(-0.95%) |
Jun 04, 2015 | 5.448 | 5.493 | 5.411 | 5.452 | 62,599 | -0.02(-0.32%) |
Jun 03, 2015 | 5.465 | 5.497 | 5.431 | 5.469 | 31,938 | +0.07(+1.28%) |
Jun 02, 2015 | 5.365 | 5.434 | 5.365 | 5.400 | 43,632 | +0.03(+0.52%) |
Jun 01, 2015 | 5.362 | 5.389 | 5.327 | 5.372 | 50,241 | -0.01(-0.19%) |
May 29, 2015 | 5.396 | 5.396 | 5.328 | 5.382 | 58,942 | -0.04(-0.77%) |
May 28, 2015 | 5.440 | 5.440 | 5.400 | 5.424 | 20,169 | -0.02(-0.44%) |
May 27, 2015 | 5.414 | 5.486 | 5.365 | 5.448 | 64,559 | +0.02(+0.32%) |
May 26, 2015 | 5.472 | 5.500 | 5.389 | 5.431 | 42,577 | -0.12(-2.12%) |
May 22, 2015 | 5.503 | 5.548 | 5.548 | 5.548 | 61,576 | +0.01(+0.25%) |
May 21, 2015 | 5.524 | 5.547 | 5.483 | 5.535 | 40,695 | +0.04(+0.69%) |
May 20, 2015 | 5.476 | 5.500 | 5.455 | 5.497 | 36,327 | +0.00(+0.00%) |
May 19, 2015 | 5.507 | 5.507 | 5.472 | 5.497 | 71,908 | -0.01(-0.19%) |
May 18, 2015 | 5.490 | 5.517 | 5.486 | 5.507 | 29,984 | +0.01(+0.13%) |
May 15, 2015 | 5.476 | 5.500 | 5.452 | 5.500 | 95,515 | -0.01(-0.13%) |
May 14, 2015 | 5.493 | 5.537 | 5.448 | 5.507 | 62,484 | +0.13(+2.38%) |
May 13, 2015 | 5.408 | 5.418 | 5.374 | 5.379 | 71,370 | -0.02(-0.29%) |
May 12, 2015 | 5.374 | 5.398 | 5.374 | 5.395 | 101,999 | -0.02(-0.44%) |
May 11, 2015 | 5.371 | 5.418 | 5.364 | 5.418 | 109,209 | +0.02(+0.31%) |
May 08, 2015 | 5.368 | 5.405 | 5.368 | 5.401 | 18,191 | +0.08(+1.48%) |
May 07, 2015 | 5.307 | 5.327 | 5.307 | 5.323 | 47,723 | -0.00(-0.08%) |
May 06, 2015 | 5.307 | 5.327 | 5.250 | 5.327 | 83,908 | +0.00(+0.06%) |
May 05, 2015 | 5.337 | 5.354 | 5.310 | 5.324 | 101,582 | -0.03(-0.57%) |
May 04, 2015 | 5.391 | 5.401 | 5.334 | 5.354 | 31,333 | +0.00(+0.00%) |
May 01, 2015 | 5.391 | 5.486 | 5.337 | 5.354 | 75,003 | +0.01(+0.19%) |
Apr 30, 2015 | 5.388 | 5.388 | 5.324 | 5.344 | 44,969 | -0.04(-0.75%) |
Apr 29, 2015 | 5.395 | 5.408 | 5.354 | 5.385 | 37,738 | -0.06(-1.06%) |
Apr 28, 2015 | 5.459 | 5.459 | 5.420 | 5.442 | 99,328 | -0.05(-0.92%) |
Apr 27, 2015 | 5.439 | 5.499 | 5.439 | 5.493 | 96,559 | +0.10(+1.88%) |
Apr 24, 2015 | 5.359 | 5.398 | 5.359 | 5.391 | 46,072 | +0.02(+0.31%) |
Apr 23, 2015 | 5.354 | 5.391 | 5.263 | 5.374 | 107,532 | -0.02(-0.44%) |
Apr 22, 2015 | 5.408 | 5.408 | 5.361 | 5.398 | 30,055 | -0.02(-0.31%) |
Apr 21, 2015 | 5.381 | 5.436 | 5.374 | 5.415 | 37,711 | +0.09(+1.78%) |
Apr 20, 2015 | 5.324 | 5.337 | 5.293 | 5.320 | 60,077 | +0.02(+0.35%) |
Apr 17, 2015 | 5.314 | 5.341 | 5.290 | 5.302 | 93,284 | -0.06(-1.17%) |
Apr 16, 2015 | 5.364 | 5.384 | 5.363 | 5.364 | 67,882 | -0.04(-0.81%) |
Apr 15, 2015 | 5.408 | 5.415 | 5.381 | 5.408 | 146,894 | +0.03(+0.57%) |
Apr 14, 2015 | 5.374 | 5.381 | 5.353 | 5.378 | 49,681 | +0.01(+0.13%) |
Apr 13, 2015 | 5.388 | 5.388 | 5.356 | 5.371 | 39,584 | -0.02(-0.38%) |
Apr 10, 2015 | 5.401 | 5.401 | 5.366 | 5.391 | 72,766 | +0.03(+0.53%) |
Apr 09, 2015 | 5.371 | 5.376 | 5.357 | 5.363 | 22,747 | -0.01(-0.15%) |
Apr 08, 2015 | 5.415 | 5.415 | 5.363 | 5.371 | 71,361 | -0.04(-0.81%) |
Apr 07, 2015 | 5.408 | 5.435 | 5.398 | 5.415 | 214,806 | +0.02(+0.44%) |
Apr 06, 2015 | 5.300 | 5.408 | 5.300 | 5.391 | 85,310 | +0.14(+2.57%) |
Apr 02, 2015 | 5.300 | 5.256 | 5.256 | 5.256 | 52,956 | -0.02(-0.32%) |