Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.919 | 5.010 | 4.910 | 5.010 | 11,719 | +0.07(+1.42%) |
Jun 29, 2015 | 4.760 | 4.990 | 4.650 | 4.940 | 22,518 | -0.11(-2.18%) |
Jun 26, 2015 | 4.980 | 5.070 | 4.940 | 5.050 | 12,777 | +0.13(+2.64%) |
Jun 25, 2015 | 5.000 | 5.000 | 4.860 | 4.920 | 2,164 | -0.08(-1.60%) |
Jun 24, 2015 | 4.950 | 5.000 | 4.950 | 5.000 | 4,988 | +0.01(+0.20%) |
Jun 23, 2015 | 4.810 | 4.990 | 4.810 | 4.990 | 1,642 | +0.00(+0.00%) |
Jun 22, 2015 | 5.050 | 5.050 | 4.880 | 4.990 | 19,290 | -0.14(-2.73%) |
Jun 19, 2015 | 4.900 | 5.180 | 4.760 | 5.130 | 47,174 | +0.26(+5.34%) |
Jun 18, 2015 | 4.730 | 4.930 | 4.730 | 4.870 | 19,314 | +0.14(+2.96%) |
Jun 17, 2015 | 4.700 | 4.790 | 4.680 | 4.730 | 6,057 | +0.06(+1.28%) |
Jun 16, 2015 | 4.600 | 4.820 | 4.560 | 4.670 | 150,236 | +0.10(+2.30%) |
Jun 15, 2015 | 4.613 | 4.620 | 4.544 | 4.565 | 8,734 | -0.07(-1.62%) |
Jun 12, 2015 | 4.600 | 4.860 | 4.600 | 4.640 | 4,813 | +0.03(+0.65%) |
Jun 11, 2015 | 4.640 | 4.650 | 4.600 | 4.610 | 6,902 | +0.01(+0.22%) |
Jun 10, 2015 | 4.680 | 4.770 | 4.520 | 4.600 | 23,852 | +0.03(+0.66%) |
Jun 09, 2015 | 4.660 | 4.660 | 4.650 | 4.570 | 9,838 | -0.14(-2.97%) |
Jun 08, 2015 | 4.700 | 4.710 | 4.580 | 4.710 | 28,522 | -0.01(-0.21%) |
Jun 05, 2015 | 4.800 | 4.950 | 4.720 | 4.720 | 27,913 | +0.01(+0.21%) |
Jun 04, 2015 | 4.920 | 4.920 | 4.680 | 4.710 | 22,124 | -0.16(-3.29%) |
Jun 03, 2015 | 4.960 | 4.960 | 4.800 | 4.870 | 10,026 | -0.08(-1.62%) |
Jun 02, 2015 | 4.990 | 4.990 | 4.703 | 4.950 | 12,841 | -0.07(-1.39%) |
Jun 01, 2015 | 4.670 | 5.220 | 4.600 | 5.020 | 133,990 | +0.47(+10.33%) |
May 29, 2015 | 4.540 | 4.620 | 4.350 | 4.550 | 78,842 | +0.09(+2.02%) |
May 28, 2015 | 4.180 | 4.500 | 4.150 | 4.460 | 64,225 | +0.26(+6.19%) |
May 27, 2015 | 4.060 | 4.300 | 4.060 | 4.200 | 48,876 | +0.22(+5.53%) |
May 26, 2015 | 3.980 | 4.020 | 3.730 | 3.980 | 36,046 | +0.05(+1.27%) |
May 22, 2015 | 3.780 | 3.930 | 3.930 | 3.930 | 201,200 | +0.12(+3.15%) |
May 21, 2015 | 3.600 | 3.850 | 3.600 | 3.810 | 53,093 | +0.27(+7.63%) |
May 20, 2015 | 3.620 | 3.680 | 3.390 | 3.540 | 70,423 | -0.16(-4.32%) |
May 19, 2015 | 3.760 | 3.880 | 3.360 | 3.700 | 66,195 | -0.01(-0.40%) |
May 18, 2015 | 3.680 | 3.750 | 3.610 | 3.715 | 280,151 | -0.03(-0.67%) |
May 15, 2015 | 3.630 | 3.750 | 3.630 | 3.740 | 30,944 | +0.11(+3.03%) |
May 14, 2015 | 3.280 | 3.780 | 3.240 | 3.630 | 734,166 | +0.39(+12.04%) |
May 13, 2015 | 3.106 | 3.240 | 3.000 | 3.240 | 1,533,836 | +0.16(+5.19%) |
May 12, 2015 | 3.000 | 3.080 | 3.000 | 3.080 | 15,844 | +0.01(+0.33%) |
May 11, 2015 | 3.050 | 3.070 | 3.030 | 3.070 | 27,294 | +0.03(+0.99%) |
May 08, 2015 | 3.120 | 3.230 | 3.010 | 3.040 | 30,392 | -0.07(-2.25%) |
May 07, 2015 | 3.250 | 3.250 | 3.055 | 3.110 | 26,641 | -0.09(-2.81%) |
May 06, 2015 | 3.010 | 3.460 | 2.820 | 3.200 | 364,231 | +0.11(+3.56%) |
May 05, 2015 | 3.140 | 3.160 | 3.040 | 3.090 | 14,139 | -0.04(-1.28%) |
May 04, 2015 | 3.230 | 3.230 | 3.060 | 3.130 | 25,932 | -0.10(-3.10%) |
May 01, 2015 | 3.410 | 3.410 | 3.220 | 3.230 | 9,105 | -0.04(-1.22%) |
Apr 30, 2015 | 3.280 | 3.290 | 3.270 | 3.270 | 15,458 | -0.02(-0.63%) |
Apr 29, 2015 | 3.530 | 3.550 | 3.280 | 3.291 | 33,694 | -0.11(-3.21%) |
Apr 28, 2015 | 3.340 | 3.430 | 3.340 | 3.400 | 5,265 | +0.01(+0.29%) |
Apr 27, 2015 | 3.570 | 3.570 | 3.380 | 3.390 | 3,698 | +0.04(+1.19%) |
Apr 24, 2015 | 3.340 | 3.350 | 3.340 | 3.350 | 1,221 | +0.04(+1.21%) |
Apr 23, 2015 | 3.350 | 3.390 | 3.300 | 3.310 | 19,306 | -0.04(-1.19%) |
Apr 22, 2015 | 3.360 | 3.440 | 3.340 | 3.350 | 13,257 | -0.05(-1.47%) |
Apr 21, 2015 | 3.380 | 3.400 | 3.340 | 3.400 | 8,354 | +0.00(+0.00%) |
Apr 20, 2015 | 3.440 | 3.460 | 3.380 | 3.400 | 6,875 | -0.03(-0.87%) |
Apr 17, 2015 | 3.500 | 3.530 | 3.430 | 3.430 | 25,803 | -0.05(-1.44%) |
Apr 16, 2015 | 3.520 | 3.520 | 3.360 | 3.480 | 66,447 | -0.05(-1.42%) |
Apr 15, 2015 | 3.470 | 3.620 | 3.470 | 3.530 | 17,723 | +0.08(+2.32%) |
Apr 14, 2015 | 3.470 | 3.490 | 3.410 | 3.450 | 6,750 | -0.05(-1.43%) |
Apr 13, 2015 | 3.540 | 3.540 | 3.450 | 3.500 | 23,512 | -0.04(-1.13%) |
Apr 10, 2015 | 3.570 | 3.570 | 3.540 | 3.540 | 7,952 | +0.00(+0.00%) |
Apr 09, 2015 | 3.550 | 3.550 | 3.530 | 3.540 | 16,300 | -0.01(-0.28%) |
Apr 08, 2015 | 3.460 | 3.600 | 3.460 | 3.550 | 43,892 | +0.09(+2.60%) |
Apr 07, 2015 | 3.380 | 3.470 | 3.380 | 3.460 | 24,170 | +0.12(+3.59%) |
Apr 06, 2015 | 3.400 | 3.590 | 3.340 | 3.340 | 33,139 | -0.06(-1.76%) |
Apr 02, 2015 | 3.290 | 3.400 | 3.400 | 3.400 | 10,300 | +0.14(+4.29%) |