Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.749 | 4.828 | 4.735 | 4.749 | 8,541,149 | -0.00(-0.07%) |
Jun 29, 2015 | 4.797 | 4.870 | 4.749 | 4.752 | 7,867,703 | -0.04(-0.87%) |
Jun 26, 2015 | 4.880 | 4.908 | 4.763 | 4.794 | 10,715,623 | -0.23(-4.62%) |
Jun 25, 2015 | 5.064 | 5.064 | 5.022 | 5.026 | 7,768,999 | -0.02(-0.48%) |
Jun 24, 2015 | 5.071 | 5.088 | 5.036 | 5.050 | 5,700,343 | -0.02(-0.48%) |
Jun 23, 2015 | 5.099 | 5.105 | 5.047 | 5.074 | 8,402,747 | -0.02(-0.41%) |
Jun 22, 2015 | 5.140 | 5.189 | 5.092 | 5.095 | 10,614,967 | -0.03(-0.68%) |
Jun 19, 2015 | 5.133 | 5.144 | 5.109 | 5.130 | 6,294,783 | +0.01(+0.14%) |
Jun 18, 2015 | 5.099 | 5.150 | 5.092 | 5.123 | 6,060,116 | +0.03(+0.54%) |
Jun 17, 2015 | 5.033 | 5.109 | 5.012 | 5.095 | 9,062,098 | +0.08(+1.59%) |
Jun 16, 2015 | 4.995 | 5.055 | 4.981 | 5.015 | 7,339,695 | +0.02(+0.49%) |
Jun 15, 2015 | 5.015 | 5.022 | 4.970 | 4.991 | 5,019,056 | -0.02(-0.48%) |
Jun 12, 2015 | 4.981 | 5.036 | 4.967 | 5.015 | 8,056,069 | +0.06(+1.26%) |
Jun 11, 2015 | 4.898 | 4.957 | 4.891 | 4.953 | 4,655,771 | +0.07(+1.35%) |
Jun 10, 2015 | 4.877 | 4.927 | 4.866 | 4.887 | 5,390,565 | +0.01(+0.21%) |
Jun 09, 2015 | 4.856 | 4.894 | 4.839 | 4.877 | 7,420,869 | +0.03(+0.57%) |
Jun 08, 2015 | 4.866 | 4.891 | 4.842 | 4.849 | 5,137,594 | +0.00(+0.00%) |
Jun 05, 2015 | 4.901 | 4.905 | 4.842 | 4.849 | 6,298,262 | -0.07(-1.34%) |
Jun 04, 2015 | 4.943 | 4.950 | 4.915 | 4.915 | 3,592,463 | -0.04(-0.77%) |
Jun 03, 2015 | 4.988 | 4.988 | 4.936 | 4.953 | 3,976,777 | -0.03(-0.69%) |
Jun 02, 2015 | 5.026 | 5.026 | 4.963 | 4.988 | 6,457,491 | -0.04(-0.76%) |
Jun 01, 2015 | 5.015 | 5.043 | 4.995 | 5.026 | 5,027,746 | +0.03(+0.55%) |
May 29, 2015 | 4.981 | 5.002 | 4.967 | 4.998 | 10,151,829 | +0.03(+0.56%) |
May 28, 2015 | 4.970 | 4.981 | 4.943 | 4.970 | 6,331,599 | +0.01(+0.14%) |
May 27, 2015 | 4.963 | 4.984 | 4.950 | 4.963 | 5,620,448 | +0.02(+0.35%) |
May 26, 2015 | 4.970 | 4.974 | 4.922 | 4.946 | 9,975,459 | -0.02(-0.42%) |
May 22, 2015 | 5.002 | 4.967 | 4.967 | 4.967 | 8,251,630 | -0.03(-0.62%) |
May 21, 2015 | 4.988 | 5.021 | 4.991 | 4.998 | 5,557,082 | +0.01(+0.14%) |
May 20, 2015 | 5.012 | 5.022 | 4.991 | 4.991 | 4,392,609 | -0.01(-0.28%) |
May 19, 2015 | 5.029 | 5.040 | 5.005 | 5.005 | 5,648,851 | -0.02(-0.41%) |
May 18, 2015 | 5.067 | 5.078 | 5.015 | 5.026 | 5,065,030 | -0.04(-0.82%) |
May 15, 2015 | 5.026 | 5.081 | 5.008 | 5.067 | 6,371,730 | +0.03(+0.62%) |
May 14, 2015 | 5.071 | 5.071 | 5.019 | 5.036 | 5,331,628 | +0.00(+0.00%) |
May 13, 2015 | 5.071 | 5.102 | 5.022 | 5.036 | 9,658,671 | -0.04(-0.82%) |
May 12, 2015 | 5.209 | 5.209 | 5.022 | 5.078 | 9,632,737 | -0.10(-1.94%) |
May 11, 2015 | 5.199 | 5.213 | 5.164 | 5.178 | 3,678,545 | -0.04(-0.73%) |
May 08, 2015 | 5.185 | 5.227 | 5.175 | 5.216 | 4,888,628 | +0.04(+0.80%) |
May 07, 2015 | 5.164 | 5.182 | 5.133 | 5.175 | 5,639,009 | +0.01(+0.20%) |
May 06, 2015 | 5.213 | 5.227 | 5.133 | 5.164 | 8,617,498 | -0.03(-0.60%) |
May 05, 2015 | 5.268 | 5.272 | 5.189 | 5.196 | 7,282,071 | -0.07(-1.32%) |
May 04, 2015 | 5.241 | 5.279 | 5.241 | 5.265 | 6,396,842 | +0.03(+0.53%) |
May 01, 2015 | 5.265 | 5.299 | 5.237 | 5.237 | 6,527,380 | -0.02(-0.46%) |
Apr 30, 2015 | 5.282 | 5.303 | 5.237 | 5.261 | 9,211,182 | -0.02(-0.46%) |
Apr 29, 2015 | 5.313 | 5.344 | 5.286 | 5.286 | 7,188,728 | -0.03(-0.65%) |
Apr 28, 2015 | 5.362 | 5.365 | 5.318 | 5.320 | 9,626,368 | -0.03(-0.52%) |
Apr 27, 2015 | 5.386 | 5.410 | 5.348 | 5.348 | 5,090,844 | -0.04(-0.71%) |
Apr 24, 2015 | 5.369 | 5.412 | 5.367 | 5.386 | 6,284,450 | +0.02(+0.32%) |
Apr 23, 2015 | 5.389 | 5.393 | 5.334 | 5.369 | 8,042,566 | -0.01(-0.13%) |
Apr 22, 2015 | 5.438 | 5.441 | 5.376 | 5.376 | 5,241,478 | -0.05(-0.83%) |
Apr 21, 2015 | 5.455 | 5.455 | 5.421 | 5.421 | 3,840,165 | -0.02(-0.45%) |
Apr 20, 2015 | 5.438 | 5.462 | 5.431 | 5.445 | 3,874,227 | +0.01(+0.13%) |
Apr 17, 2015 | 5.486 | 5.500 | 5.438 | 5.438 | 6,382,845 | -0.04(-0.76%) |
Apr 16, 2015 | 5.483 | 5.490 | 5.455 | 5.480 | 2,116,547 | +0.00(+0.00%) |
Apr 15, 2015 | 5.469 | 5.493 | 5.466 | 5.480 | 3,320,775 | +0.00(+0.06%) |
Apr 14, 2015 | 5.500 | 5.500 | 5.466 | 5.476 | 3,803,868 | -0.02(-0.32%) |
Apr 13, 2015 | 5.507 | 5.521 | 5.490 | 5.493 | 10,253,585 | -0.01(-0.25%) |
Apr 10, 2015 | 5.483 | 5.532 | 5.480 | 5.507 | 6,227,337 | +0.03(+0.63%) |
Apr 09, 2015 | 5.521 | 5.525 | 5.473 | 5.473 | 4,877,117 | -0.05(-0.88%) |
Apr 08, 2015 | 5.532 | 5.532 | 5.466 | 5.521 | 5,065,720 | +0.02(+0.38%) |