Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.586 | 4.637 | 4.581 | 4.612 | 664,222 | +0.04(+0.88%) |
Jun 29, 2015 | 4.642 | 4.652 | 4.531 | 4.571 | 1,209,869 | -0.10(-2.05%) |
Jun 26, 2015 | 4.727 | 4.732 | 4.662 | 4.667 | 522,706 | -0.07(-1.38%) |
Jun 25, 2015 | 4.732 | 4.742 | 4.727 | 4.732 | 310,447 | +0.00(+0.00%) |
Jun 24, 2015 | 4.737 | 4.737 | 4.712 | 4.732 | 360,284 | -0.01(-0.21%) |
Jun 23, 2015 | 4.747 | 4.752 | 4.727 | 4.742 | 241,331 | +0.00(+0.00%) |
Jun 22, 2015 | 4.752 | 4.763 | 4.732 | 4.742 | 376,608 | -0.01(-0.21%) |
Jun 19, 2015 | 4.752 | 4.768 | 4.747 | 4.752 | 290,768 | -0.01(-0.11%) |
Jun 18, 2015 | 4.747 | 4.763 | 4.742 | 4.758 | 287,173 | +0.01(+0.21%) |
Jun 17, 2015 | 4.758 | 4.763 | 4.742 | 4.747 | 171,281 | -0.02(-0.42%) |
Jun 16, 2015 | 4.747 | 4.768 | 4.737 | 4.768 | 408,329 | +0.03(+0.53%) |
Jun 15, 2015 | 4.737 | 4.752 | 4.732 | 4.742 | 273,521 | +0.00(+0.00%) |
Jun 12, 2015 | 4.747 | 4.760 | 4.742 | 4.742 | 344,892 | -0.01(-0.21%) |
Jun 11, 2015 | 4.768 | 4.768 | 4.747 | 4.752 | 223,277 | +0.00(+0.07%) |
Jun 10, 2015 | 4.754 | 4.754 | 4.724 | 4.749 | 313,032 | -0.01(-0.31%) |
Jun 09, 2015 | 4.749 | 4.769 | 4.729 | 4.764 | 735,901 | +0.02(+0.42%) |
Jun 08, 2015 | 4.734 | 4.759 | 4.734 | 4.744 | 364,603 | +0.01(+0.11%) |
Jun 05, 2015 | 4.759 | 4.759 | 4.734 | 4.739 | 349,026 | -0.03(-0.73%) |
Jun 04, 2015 | 4.789 | 4.794 | 4.759 | 4.774 | 338,022 | -0.02(-0.42%) |
Jun 03, 2015 | 4.809 | 4.809 | 4.784 | 4.794 | 312,160 | -0.02(-0.31%) |
Jun 02, 2015 | 4.814 | 4.819 | 4.799 | 4.809 | 338,322 | -0.01(-0.21%) |
Jun 01, 2015 | 4.814 | 4.829 | 4.794 | 4.819 | 315,619 | +0.02(+0.42%) |
May 29, 2015 | 4.814 | 4.839 | 4.799 | 4.799 | 383,570 | -0.01(-0.21%) |
May 28, 2015 | 4.799 | 4.814 | 4.759 | 4.809 | 246,762 | +0.00(+0.00%) |
May 27, 2015 | 4.799 | 4.809 | 4.794 | 4.809 | 331,388 | +0.00(+0.00%) |
May 26, 2015 | 4.769 | 4.809 | 4.759 | 4.809 | 865,347 | +0.04(+0.84%) |
May 22, 2015 | 4.764 | 4.769 | 4.769 | 4.769 | 435,095 | +0.00(+0.10%) |
May 21, 2015 | 4.759 | 4.769 | 4.749 | 4.764 | 293,018 | +0.00(+0.11%) |
May 20, 2015 | 4.739 | 4.759 | 4.734 | 4.759 | 235,049 | +0.02(+0.42%) |
May 19, 2015 | 4.749 | 4.749 | 4.719 | 4.739 | 344,751 | -0.01(-0.21%) |
May 18, 2015 | 4.764 | 4.766 | 4.739 | 4.749 | 307,383 | -0.01(-0.31%) |
May 15, 2015 | 4.744 | 4.764 | 4.744 | 4.764 | 248,168 | +0.01(+0.21%) |
May 14, 2015 | 4.654 | 4.759 | 4.654 | 4.754 | 517,989 | +0.03(+0.64%) |
May 13, 2015 | 4.729 | 4.739 | 4.709 | 4.724 | 458,132 | -0.00(-0.05%) |
May 12, 2015 | 4.706 | 4.731 | 4.691 | 4.726 | 386,297 | +0.00(+0.11%) |
May 11, 2015 | 4.771 | 4.771 | 4.716 | 4.721 | 318,514 | -0.05(-1.04%) |
May 08, 2015 | 4.751 | 4.771 | 4.736 | 4.771 | 404,676 | +0.05(+1.16%) |
May 07, 2015 | 4.736 | 4.746 | 4.696 | 4.716 | 600,602 | -0.04(-0.83%) |
May 06, 2015 | 4.781 | 4.781 | 4.721 | 4.756 | 648,819 | -0.03(-0.73%) |
May 05, 2015 | 4.776 | 4.791 | 4.731 | 4.791 | 953,894 | +0.00(+0.10%) |
May 04, 2015 | 4.801 | 4.802 | 4.776 | 4.786 | 499,869 | -0.01(-0.31%) |
May 01, 2015 | 4.835 | 4.835 | 4.781 | 4.801 | 372,695 | -0.01(-0.21%) |
Apr 30, 2015 | 4.816 | 4.821 | 4.786 | 4.811 | 314,526 | +0.00(+0.00%) |
Apr 29, 2015 | 4.826 | 4.830 | 4.786 | 4.811 | 644,784 | -0.03(-0.72%) |
Apr 28, 2015 | 4.830 | 4.855 | 4.826 | 4.845 | 289,073 | +0.01(+0.21%) |
Apr 27, 2015 | 4.826 | 4.835 | 4.816 | 4.835 | 303,038 | +0.00(+0.00%) |
Apr 24, 2015 | 4.801 | 4.840 | 4.801 | 4.835 | 379,346 | +0.03(+0.62%) |
Apr 23, 2015 | 4.786 | 4.806 | 4.786 | 4.806 | 323,494 | +0.01(+0.31%) |
Apr 22, 2015 | 4.781 | 4.801 | 4.781 | 4.791 | 221,324 | +0.00(+0.10%) |
Apr 21, 2015 | 4.786 | 4.791 | 4.771 | 4.786 | 539,479 | +0.00(+0.00%) |
Apr 20, 2015 | 4.781 | 4.791 | 4.781 | 4.786 | 410,255 | +0.01(+0.21%) |
Apr 17, 2015 | 4.781 | 4.791 | 4.771 | 4.776 | 439,769 | -0.01(-0.21%) |
Apr 16, 2015 | 4.781 | 4.796 | 4.781 | 4.786 | 208,840 | +0.00(+0.00%) |
Apr 15, 2015 | 4.781 | 4.796 | 4.777 | 4.786 | 228,292 | +0.00(+0.10%) |
Apr 14, 2015 | 4.771 | 4.791 | 4.766 | 4.781 | 317,288 | +0.01(+0.21%) |
Apr 13, 2015 | 4.751 | 4.786 | 4.751 | 4.771 | 460,591 | +0.02(+0.37%) |
Apr 10, 2015 | 4.753 | 4.763 | 4.748 | 4.753 | 270,198 | -0.00(-0.10%) |
Apr 09, 2015 | 4.743 | 4.773 | 4.743 | 4.758 | 345,310 | +0.01(+0.21%) |
Apr 08, 2015 | 4.734 | 4.748 | 4.729 | 4.748 | 264,051 | +0.00(+0.10%) |
Apr 07, 2015 | 4.734 | 4.748 | 4.729 | 4.743 | 282,379 | +0.00(+0.10%) |
Apr 06, 2015 | 4.709 | 4.738 | 4.704 | 4.738 | 336,788 | +0.01(+0.31%) |
Apr 02, 2015 | 4.699 | 4.724 | 4.724 | 4.724 | 533,992 | +0.00(+0.00%) |