Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.965 | 5.046 | 4.965 | 4.998 | 7,487 | -0.00(-0.09%) |
Jun 29, 2015 | 4.994 | 5.003 | 4.946 | 5.003 | 11,095 | -0.09(-1.77%) |
Jun 26, 2015 | 5.283 | 5.308 | 5.094 | 5.094 | 23,049 | -0.13(-2.46%) |
Jun 25, 2015 | 5.231 | 5.317 | 5.217 | 5.222 | 34,250 | +0.00(+0.00%) |
Jun 24, 2015 | 5.170 | 5.222 | 5.170 | 5.222 | 6,167 | +0.13(+2.62%) |
Jun 23, 2015 | 5.255 | 5.260 | 5.089 | 5.089 | 7,514 | +0.00(+0.09%) |
Jun 22, 2015 | 5.193 | 5.289 | 5.079 | 5.084 | 13,686 | +0.01(+0.19%) |
Jun 19, 2015 | 5.208 | 5.336 | 5.075 | 5.075 | 19,037 | -0.11(-2.20%) |
Jun 18, 2015 | 5.246 | 5.362 | 5.179 | 5.189 | 19,182 | -0.06(-1.09%) |
Jun 17, 2015 | 5.177 | 5.246 | 5.146 | 5.246 | 5,717 | +0.05(+0.91%) |
Jun 16, 2015 | 5.136 | 5.198 | 5.070 | 5.198 | 28,213 | +0.07(+1.30%) |
Jun 15, 2015 | 5.122 | 5.165 | 5.084 | 5.132 | 22,752 | -0.02(-0.37%) |
Jun 12, 2015 | 5.136 | 5.151 | 5.075 | 5.151 | 82,301 | -0.01(-0.28%) |
Jun 11, 2015 | 5.127 | 5.203 | 5.127 | 5.165 | 6,301 | +0.01(+0.28%) |
Jun 10, 2015 | 5.268 | 5.268 | 5.062 | 5.151 | 18,595 | -0.06(-1.08%) |
Jun 09, 2015 | 5.258 | 5.282 | 5.099 | 5.207 | 29,656 | -0.14(-2.54%) |
Jun 08, 2015 | 5.258 | 5.343 | 5.258 | 5.343 | 15,394 | +0.08(+1.60%) |
Jun 05, 2015 | 5.268 | 5.362 | 5.258 | 5.258 | 11,116 | -0.05(-0.97%) |
Jun 04, 2015 | 5.347 | 5.365 | 5.310 | 5.310 | 28,376 | -0.06(-1.05%) |
Jun 03, 2015 | 5.352 | 5.380 | 5.347 | 5.366 | 9,908 | +0.00(+0.02%) |
Jun 02, 2015 | 5.353 | 5.365 | 5.347 | 5.365 | 23,219 | +0.01(+0.16%) |
Jun 01, 2015 | 5.399 | 5.399 | 5.357 | 5.357 | 6,019 | +0.02(+0.41%) |
May 29, 2015 | 5.261 | 5.335 | 5.258 | 5.335 | 9,789 | +0.04(+0.83%) |
May 28, 2015 | 5.268 | 5.296 | 5.263 | 5.291 | 5,524 | +0.02(+0.36%) |
May 27, 2015 | 5.263 | 5.324 | 5.183 | 5.272 | 31,448 | +0.08(+1.56%) |
May 26, 2015 | 5.179 | 5.249 | 5.174 | 5.192 | 31,145 | +0.01(+0.16%) |
May 22, 2015 | 5.151 | 5.183 | 5.183 | 5.183 | 16,642 | +0.00(+0.09%) |
May 21, 2015 | 5.123 | 5.179 | 5.123 | 5.179 | 8,018 | +0.05(+0.91%) |
May 20, 2015 | 5.118 | 5.202 | 5.118 | 5.132 | 17,443 | +0.07(+1.39%) |
May 19, 2015 | 5.057 | 5.085 | 5.057 | 5.062 | 12,921 | -0.02(-0.37%) |
May 18, 2015 | 5.057 | 5.123 | 5.057 | 5.080 | 13,664 | -0.02(-0.46%) |
May 15, 2015 | 5.165 | 5.165 | 5.104 | 5.104 | 5,187 | -0.06(-1.18%) |
May 14, 2015 | 5.160 | 5.221 | 5.101 | 5.165 | 8,342 | -0.01(-0.27%) |
May 13, 2015 | 5.094 | 5.282 | 5.094 | 5.179 | 4,909 | -0.29(-5.31%) |
May 12, 2015 | 5.141 | 5.474 | 5.120 | 5.469 | 14,592 | +0.36(+6.97%) |
May 11, 2015 | 5.155 | 5.155 | 5.044 | 5.113 | 38,562 | -0.02(-0.37%) |
May 08, 2015 | 5.124 | 5.240 | 5.124 | 5.132 | 6,211 | -0.02(-0.36%) |
May 07, 2015 | 5.174 | 5.258 | 5.151 | 5.151 | 35,609 | -0.11(-2.14%) |
May 06, 2015 | 5.296 | 5.296 | 4.944 | 5.263 | 43,820 | +0.01(+0.27%) |
May 05, 2015 | 5.272 | 5.291 | 5.207 | 5.249 | 18,411 | -0.02(-0.44%) |
May 04, 2015 | 5.277 | 5.329 | 5.190 | 5.272 | 18,471 | +0.02(+0.36%) |
May 01, 2015 | 5.244 | 5.268 | 5.244 | 5.254 | 4,128 | -0.02(-0.40%) |
Apr 30, 2015 | 5.268 | 5.291 | 5.258 | 5.275 | 19,237 | +0.02(+0.31%) |
Apr 29, 2015 | 5.258 | 5.272 | 5.216 | 5.258 | 21,360 | +0.01(+0.27%) |
Apr 28, 2015 | 5.198 | 5.324 | 5.183 | 5.244 | 21,123 | -0.08(-1.58%) |
Apr 27, 2015 | 5.408 | 5.408 | 5.282 | 5.329 | 17,605 | -0.08(-1.47%) |
Apr 24, 2015 | 5.296 | 5.427 | 5.183 | 5.408 | 5,315 | +0.08(+1.45%) |
Apr 23, 2015 | 5.408 | 5.451 | 5.296 | 5.331 | 8,601 | -0.02(-0.39%) |
Apr 22, 2015 | 5.362 | 5.385 | 5.331 | 5.352 | 12,266 | +0.03(+0.62%) |
Apr 21, 2015 | 5.333 | 5.333 | 5.255 | 5.319 | 16,039 | +0.00(+0.00%) |
Apr 20, 2015 | 5.301 | 5.371 | 5.258 | 5.319 | 12,885 | -0.03(-0.61%) |
Apr 17, 2015 | 5.455 | 5.455 | 5.156 | 5.352 | 52,111 | -0.15(-2.64%) |
Apr 16, 2015 | 5.430 | 5.521 | 5.430 | 5.497 | 4,303 | +0.08(+1.47%) |
Apr 15, 2015 | 5.390 | 5.493 | 5.385 | 5.418 | 20,438 | +0.07(+1.31%) |
Apr 14, 2015 | 5.483 | 5.483 | 5.347 | 5.347 | 15,490 | -0.14(-2.48%) |
Apr 13, 2015 | 5.460 | 5.483 | 5.268 | 5.483 | 23,374 | +0.08(+1.56%) |
Apr 10, 2015 | 5.263 | 5.413 | 5.263 | 5.399 | 3,194 | +0.00(+0.00%) |
Apr 09, 2015 | 5.385 | 5.399 | 5.366 | 5.399 | 20,528 | -0.01(-0.17%) |
Apr 08, 2015 | 5.296 | 5.422 | 5.221 | 5.408 | 52,692 | +0.13(+2.49%) |
Apr 07, 2015 | 5.263 | 5.296 | 5.212 | 5.277 | 54,949 | +0.07(+1.26%) |
Apr 06, 2015 | 5.207 | 5.301 | 5.207 | 5.212 | 36,862 | +0.01(+0.27%) |
Apr 02, 2015 | 5.249 | 5.198 | 5.198 | 5.198 | 38,193 | -0.01(-0.18%) |