Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.540 | 4.596 | 4.346 | 4.466 | 263,222 | -0.07(-1.63%) |
Jun 29, 2015 | 4.615 | 4.652 | 4.532 | 4.540 | 146,322 | -0.09(-2.00%) |
Jun 26, 2015 | 4.633 | 4.689 | 4.615 | 4.633 | 83,628 | -0.05(-0.99%) |
Jun 25, 2015 | 4.744 | 4.763 | 4.661 | 4.679 | 95,708 | -0.07(-1.56%) |
Jun 24, 2015 | 4.837 | 4.856 | 4.754 | 4.754 | 234,373 | -0.12(-2.47%) |
Jun 23, 2015 | 4.883 | 4.939 | 4.865 | 4.874 | 48,239 | -0.04(-0.75%) |
Jun 22, 2015 | 4.939 | 4.957 | 4.886 | 4.911 | 95,133 | -0.05(-0.93%) |
Jun 19, 2015 | 4.846 | 4.957 | 4.754 | 4.957 | 162,300 | +0.06(+1.33%) |
Jun 18, 2015 | 4.809 | 4.902 | 4.791 | 4.893 | 111,987 | +0.08(+1.73%) |
Jun 17, 2015 | 4.670 | 4.828 | 4.652 | 4.809 | 79,535 | +0.13(+2.77%) |
Jun 16, 2015 | 4.707 | 4.717 | 4.652 | 4.679 | 67,300 | -0.01(-0.20%) |
Jun 15, 2015 | 4.670 | 4.754 | 4.580 | 4.689 | 152,953 | -0.04(-0.78%) |
Jun 12, 2015 | 4.735 | 4.772 | 4.679 | 4.726 | 53,670 | -0.03(-0.58%) |
Jun 11, 2015 | 4.781 | 4.791 | 4.689 | 4.754 | 73,829 | -0.03(-0.58%) |
Jun 10, 2015 | 4.781 | 4.837 | 4.772 | 4.781 | 67,545 | -0.02(-0.39%) |
Jun 09, 2015 | 4.791 | 4.874 | 4.781 | 4.800 | 63,841 | +0.00(+0.00%) |
Jun 08, 2015 | 4.865 | 4.930 | 4.781 | 4.800 | 87,221 | -0.14(-2.81%) |
Jun 05, 2015 | 4.781 | 5.004 | 4.726 | 4.939 | 487,179 | +0.14(+2.90%) |
Jun 04, 2015 | 4.781 | 4.865 | 4.781 | 4.800 | 70,506 | -0.06(-1.15%) |
Jun 03, 2015 | 4.800 | 4.856 | 4.744 | 4.856 | 71,153 | +0.06(+1.16%) |
Jun 02, 2015 | 4.772 | 4.837 | 4.769 | 4.800 | 60,865 | +0.04(+0.78%) |
Jun 01, 2015 | 4.818 | 4.828 | 4.735 | 4.763 | 121,234 | -0.04(-0.77%) |
May 29, 2015 | 4.939 | 4.957 | 4.781 | 4.800 | 223,993 | -0.15(-3.00%) |
May 28, 2015 | 4.856 | 5.004 | 4.856 | 4.948 | 251,428 | +0.05(+0.95%) |
May 27, 2015 | 4.893 | 4.902 | 4.818 | 4.902 | 124,072 | +0.05(+0.95%) |
May 26, 2015 | 4.874 | 4.902 | 4.772 | 4.856 | 79,774 | -0.01(-0.19%) |
May 22, 2015 | 4.985 | 4.865 | 4.865 | 4.865 | 90,003 | -0.07(-1.50%) |
May 21, 2015 | 4.726 | 4.985 | 4.726 | 4.939 | 435,408 | +0.22(+4.72%) |
May 20, 2015 | 4.763 | 4.781 | 4.707 | 4.717 | 226,487 | -0.05(-0.97%) |
May 19, 2015 | 4.818 | 4.837 | 4.735 | 4.763 | 190,915 | -0.06(-1.34%) |
May 18, 2015 | 4.818 | 4.893 | 4.791 | 4.828 | 135,123 | +0.12(+2.56%) |
May 15, 2015 | 4.679 | 4.763 | 4.679 | 4.707 | 150,630 | +0.01(+0.20%) |
May 14, 2015 | 4.717 | 4.735 | 4.661 | 4.698 | 221,268 | -0.02(-0.39%) |
May 13, 2015 | 4.744 | 4.754 | 4.679 | 4.717 | 179,843 | +0.01(+0.20%) |
May 12, 2015 | 4.661 | 4.732 | 4.605 | 4.707 | 208,636 | +0.06(+1.40%) |
May 11, 2015 | 4.661 | 4.698 | 4.642 | 4.642 | 109,958 | -0.06(-1.18%) |
May 08, 2015 | 4.633 | 4.735 | 4.633 | 4.698 | 109,821 | +0.07(+1.60%) |
May 07, 2015 | 4.652 | 4.744 | 4.605 | 4.624 | 475,206 | -0.01(-0.20%) |
May 06, 2015 | 4.818 | 4.818 | 4.615 | 4.633 | 332,111 | -0.18(-3.66%) |
May 05, 2015 | 4.818 | 4.846 | 4.772 | 4.809 | 223,474 | +0.01(+0.19%) |
May 04, 2015 | 4.726 | 4.865 | 4.726 | 4.800 | 199,407 | +0.13(+2.78%) |
May 01, 2015 | 4.707 | 4.707 | 4.652 | 4.670 | 140,862 | -0.06(-1.18%) |
Apr 30, 2015 | 4.744 | 4.818 | 4.679 | 4.726 | 248,646 | -0.02(-0.39%) |
Apr 29, 2015 | 4.726 | 4.930 | 4.679 | 4.744 | 564,271 | +0.05(+0.99%) |
Apr 28, 2015 | 4.698 | 4.763 | 4.411 | 4.698 | 970,763 | +0.53(+12.67%) |
Apr 27, 2015 | 3.846 | 4.281 | 3.846 | 4.170 | 321,066 | +0.26(+6.64%) |
Apr 24, 2015 | 3.994 | 4.012 | 3.836 | 3.910 | 154,104 | -0.10(-2.54%) |
Apr 23, 2015 | 3.827 | 4.059 | 3.799 | 4.012 | 187,921 | +0.18(+4.59%) |
Apr 22, 2015 | 4.068 | 4.068 | 3.808 | 3.836 | 160,107 | -0.26(-6.33%) |
Apr 21, 2015 | 3.836 | 4.263 | 3.836 | 4.096 | 902,236 | +0.26(+6.76%) |
Apr 20, 2015 | 3.707 | 3.836 | 3.623 | 3.836 | 187,571 | +0.16(+4.28%) |
Apr 17, 2015 | 3.744 | 3.744 | 3.577 | 3.679 | 122,844 | -0.07(-1.98%) |
Apr 16, 2015 | 3.873 | 3.887 | 3.753 | 3.753 | 141,875 | -0.09(-2.41%) |
Apr 15, 2015 | 3.660 | 3.920 | 3.660 | 3.846 | 161,401 | +0.17(+4.53%) |
Apr 14, 2015 | 3.744 | 3.744 | 3.577 | 3.679 | 148,844 | -0.05(-1.24%) |
Apr 13, 2015 | 3.827 | 3.883 | 3.716 | 3.725 | 124,060 | -0.15(-3.83%) |
Apr 10, 2015 | 3.957 | 3.957 | 3.799 | 3.873 | 116,013 | -0.10(-2.56%) |
Apr 09, 2015 | 4.003 | 4.049 | 3.771 | 3.975 | 188,881 | -0.03(-0.69%) |
Apr 08, 2015 | 3.901 | 4.068 | 3.873 | 4.003 | 111,637 | +0.08(+2.13%) |
Apr 07, 2015 | 3.920 | 4.012 | 3.836 | 3.920 | 130,009 | -0.04(-0.94%) |
Apr 06, 2015 | 3.725 | 4.068 | 3.660 | 3.957 | 262,257 | +0.24(+6.48%) |
Apr 02, 2015 | 3.669 | 3.716 | 3.716 | 3.716 | 110,723 | +0.00(+0.00%) |