Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.008 | 5.023 | 4.972 | 4.986 | 396,026 | +0.07(+1.50%) |
Jun 29, 2015 | 4.994 | 4.994 | 4.905 | 4.913 | 520,155 | -0.13(-2.49%) |
Jun 26, 2015 | 5.023 | 5.045 | 5.016 | 5.038 | 263,858 | +0.07(+1.49%) |
Jun 25, 2015 | 4.979 | 4.994 | 4.957 | 4.964 | 253,750 | +0.01(+0.30%) |
Jun 24, 2015 | 5.008 | 5.023 | 4.949 | 4.949 | 333,547 | -0.06(-1.18%) |
Jun 23, 2015 | 5.001 | 5.023 | 4.994 | 5.008 | 439,102 | +0.10(+2.11%) |
Jun 22, 2015 | 4.883 | 4.920 | 4.883 | 4.905 | 305,799 | +0.10(+1.99%) |
Jun 19, 2015 | 4.824 | 4.824 | 4.795 | 4.809 | 365,313 | +0.01(+0.31%) |
Jun 18, 2015 | 4.780 | 4.809 | 4.765 | 4.795 | 744,831 | -0.04(-0.76%) |
Jun 17, 2015 | 4.809 | 4.839 | 4.795 | 4.831 | 1,457,688 | -0.01(-0.15%) |
Jun 16, 2015 | 4.824 | 4.839 | 4.780 | 4.839 | 443,588 | -0.04(-0.91%) |
Jun 15, 2015 | 4.868 | 4.890 | 4.854 | 4.883 | 782,794 | -0.03(-0.60%) |
Jun 12, 2015 | 4.920 | 4.935 | 4.898 | 4.913 | 1,035,610 | -0.09(-1.77%) |
Jun 11, 2015 | 4.994 | 5.016 | 4.979 | 5.001 | 1,207,626 | -0.01(-0.15%) |
Jun 10, 2015 | 4.972 | 5.008 | 4.957 | 5.008 | 1,241,357 | +0.05(+1.04%) |
Jun 09, 2015 | 4.942 | 4.979 | 4.927 | 4.957 | 5,933,565 | -0.01(-0.30%) |
Jun 08, 2015 | 4.994 | 4.994 | 4.957 | 4.972 | 410,331 | -0.06(-1.17%) |
Jun 05, 2015 | 5.008 | 5.045 | 4.994 | 5.031 | 280,484 | +0.01(+0.15%) |
Jun 04, 2015 | 5.008 | 5.060 | 5.008 | 5.023 | 581,736 | +0.07(+1.49%) |
Jun 03, 2015 | 4.883 | 4.964 | 4.883 | 4.949 | 1,639,788 | +0.11(+2.29%) |
Jun 02, 2015 | 4.802 | 4.861 | 4.802 | 4.839 | 475,816 | -0.07(-1.50%) |
Jun 01, 2015 | 4.883 | 4.920 | 4.868 | 4.913 | 423,861 | +0.03(+0.60%) |
May 29, 2015 | 4.927 | 4.927 | 4.854 | 4.883 | 268,793 | -0.07(-1.49%) |
May 28, 2015 | 4.920 | 4.964 | 4.905 | 4.957 | 176,903 | -0.01(-0.30%) |
May 27, 2015 | 4.949 | 4.979 | 4.935 | 4.972 | 295,892 | +0.08(+1.66%) |
May 26, 2015 | 4.949 | 4.957 | 4.876 | 4.890 | 366,893 | -0.18(-3.49%) |
May 22, 2015 | 5.031 | 5.067 | 5.067 | 5.067 | 216,641 | +0.07(+1.33%) |
May 21, 2015 | 4.979 | 5.045 | 4.979 | 5.001 | 363,857 | +0.02(+0.44%) |
May 20, 2015 | 4.964 | 5.008 | 4.942 | 4.979 | 509,269 | -0.04(-0.74%) |
May 19, 2015 | 4.994 | 5.075 | 4.986 | 5.016 | 868,196 | +0.14(+2.87%) |
May 18, 2015 | 4.846 | 4.883 | 4.831 | 4.876 | 272,491 | +0.01(+0.30%) |
May 15, 2015 | 4.824 | 4.861 | 4.824 | 4.861 | 226,810 | +0.02(+0.46%) |
May 14, 2015 | 4.831 | 4.839 | 4.809 | 4.839 | 113,791 | +0.01(+0.15%) |
May 13, 2015 | 4.854 | 4.876 | 4.817 | 4.831 | 155,247 | +0.02(+0.46%) |
May 12, 2015 | 4.831 | 4.831 | 4.787 | 4.809 | 277,297 | -0.14(-2.83%) |
May 11, 2015 | 4.972 | 4.979 | 4.935 | 4.949 | 171,123 | +0.02(+0.45%) |
May 08, 2015 | 4.861 | 4.927 | 4.861 | 4.927 | 346,843 | +0.15(+3.25%) |
May 07, 2015 | 4.743 | 4.787 | 4.743 | 4.772 | 111,866 | +0.02(+0.47%) |
May 06, 2015 | 4.772 | 4.831 | 4.625 | 4.750 | 833,893 | -0.02(-0.46%) |
May 05, 2015 | 4.839 | 4.854 | 4.750 | 4.772 | 195,191 | -0.10(-2.12%) |
May 04, 2015 | 4.839 | 4.876 | 4.838 | 4.876 | 122,672 | +0.04(+0.76%) |
May 01, 2015 | 4.824 | 4.839 | 4.787 | 4.839 | 178,111 | +0.03(+0.61%) |
Apr 30, 2015 | 4.809 | 4.876 | 4.787 | 4.809 | 472,966 | -0.04(-0.91%) |
Apr 29, 2015 | 4.868 | 4.868 | 4.817 | 4.854 | 275,208 | -0.03(-0.60%) |
Apr 28, 2015 | 4.913 | 4.913 | 4.861 | 4.883 | 415,188 | -0.03(-0.60%) |
Apr 27, 2015 | 4.935 | 4.957 | 4.905 | 4.913 | 603,577 | -0.01(-0.30%) |
Apr 24, 2015 | 4.927 | 4.957 | 4.905 | 4.927 | 712,869 | +0.08(+1.67%) |
Apr 23, 2015 | 4.824 | 4.854 | 4.802 | 4.846 | 425,034 | +0.09(+1.86%) |
Apr 22, 2015 | 4.699 | 4.758 | 4.699 | 4.758 | 917,837 | +0.23(+5.05%) |
Apr 21, 2015 | 4.536 | 4.544 | 4.522 | 4.529 | 520,849 | +0.04(+0.99%) |
Apr 20, 2015 | 4.492 | 4.500 | 4.477 | 4.485 | 415,701 | -0.06(-1.30%) |
Apr 17, 2015 | 4.529 | 4.544 | 4.522 | 4.544 | 372,938 | +0.01(+0.16%) |
Apr 16, 2015 | 4.507 | 4.551 | 4.500 | 4.536 | 455,035 | +0.04(+0.99%) |
Apr 15, 2015 | 4.477 | 4.507 | 4.470 | 4.492 | 283,089 | +0.01(+0.16%) |
Apr 14, 2015 | 4.485 | 4.500 | 4.470 | 4.485 | 566,561 | +0.00(+0.00%) |
Apr 13, 2015 | 4.477 | 4.492 | 4.463 | 4.485 | 210,329 | +0.00(+0.00%) |
Apr 10, 2015 | 4.448 | 4.500 | 4.433 | 4.485 | 536,607 | +0.02(+0.50%) |
Apr 09, 2015 | 4.426 | 4.466 | 4.418 | 4.463 | 288,415 | -0.01(-0.17%) |
Apr 08, 2015 | 4.470 | 4.492 | 4.455 | 4.470 | 130,513 | +0.05(+1.17%) |
Apr 07, 2015 | 4.426 | 4.440 | 4.407 | 4.418 | 1,033,526 | -0.04(-0.99%) |
Apr 06, 2015 | 4.418 | 4.477 | 4.411 | 4.463 | 137,865 | +0.04(+0.83%) |
Apr 02, 2015 | 4.389 | 4.426 | 4.426 | 4.426 | 275,479 | +0.06(+1.35%) |