Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.110 | 5.140 | 5.070 | 5.100 | 4,847 | +0.02(+0.39%) |
Jun 29, 2015 | 5.140 | 5.140 | 5.080 | 5.080 | 1,775 | -0.20(-3.79%) |
Jun 26, 2015 | 5.330 | 5.330 | 5.280 | 5.280 | 891 | +0.04(+0.76%) |
Jun 25, 2015 | 5.250 | 5.267 | 5.240 | 5.240 | 1,739 | -0.03(-0.57%) |
Jun 24, 2015 | 5.270 | 5.306 | 5.270 | 5.270 | 22,245 | -0.11(-2.08%) |
Jun 23, 2015 | 5.383 | 5.383 | 5.380 | 5.382 | 68,657 | -0.15(-2.68%) |
Jun 22, 2015 | 5.590 | 5.590 | 5.530 | 5.530 | 14,894 | +0.14(+2.60%) |
Jun 19, 2015 | 5.317 | 5.390 | 5.317 | 5.390 | 1,964 | +0.04(+0.75%) |
Jun 18, 2015 | 5.317 | 5.350 | 5.300 | 5.350 | 1,258 | +0.16(+3.08%) |
Jun 17, 2015 | 5.120 | 5.190 | 5.116 | 5.190 | 1,481 | +0.05(+0.97%) |
Jun 16, 2015 | 5.010 | 5.140 | 5.010 | 5.140 | 6,593 | +0.19(+3.84%) |
Jun 15, 2015 | 4.890 | 4.950 | 4.890 | 4.950 | 13,392 | -0.01(-0.20%) |
Jun 12, 2015 | 4.970 | 5.010 | 4.960 | 4.960 | 5,603 | -0.13(-2.55%) |
Jun 11, 2015 | 5.070 | 5.097 | 5.070 | 5.090 | 5,543 | +0.00(+0.00%) |
Jun 10, 2015 | 5.060 | 5.100 | 5.050 | 5.090 | 3,398 | +0.18(+3.67%) |
Jun 09, 2015 | 4.880 | 4.940 | 4.880 | 4.910 | 15,614 | +0.02(+0.41%) |
Jun 08, 2015 | 4.880 | 4.900 | 4.880 | 4.890 | 11,511 | +0.01(+0.20%) |
Jun 05, 2015 | 4.810 | 4.880 | 4.810 | 4.880 | 11,793 | -0.08(-1.61%) |
Jun 04, 2015 | 5.000 | 5.030 | 4.940 | 4.960 | 14,069 | -0.01(-0.20%) |
Jun 03, 2015 | 4.944 | 5.000 | 4.944 | 4.970 | 34,675 | +0.07(+1.43%) |
Jun 02, 2015 | 4.890 | 4.910 | 4.850 | 4.900 | 9,303 | +0.05(+1.03%) |
Jun 01, 2015 | 4.790 | 4.850 | 4.780 | 4.850 | 16,126 | +0.05(+1.00%) |
May 29, 2015 | 4.820 | 4.830 | 4.790 | 4.802 | 1,917 | -0.11(-2.20%) |
May 28, 2015 | 4.900 | 4.910 | 4.860 | 4.910 | 14,761 | -0.07(-1.41%) |
May 27, 2015 | 4.990 | 5.000 | 4.960 | 4.980 | 8,175 | +0.09(+1.86%) |
May 26, 2015 | 4.890 | 4.910 | 4.880 | 4.889 | 9,093 | -0.06(-1.23%) |
May 22, 2015 | 4.950 | 4.950 | 4.950 | 0 | -0.16(-3.13%) | |
May 21, 2015 | 5.130 | 5.130 | 5.090 | 5.110 | 4,780 | -0.01(-0.20%) |
May 20, 2015 | 5.100 | 5.150 | 5.100 | 5.120 | 8,056 | -0.02(-0.39%) |
May 19, 2015 | 5.090 | 5.150 | 5.090 | 5.140 | 36,033 | -0.11(-2.13%) |
May 18, 2015 | 5.210 | 5.280 | 5.200 | 5.252 | 37,908 | -0.09(-1.65%) |
May 15, 2015 | 5.290 | 5.340 | 5.274 | 5.340 | 14,434 | -0.01(-0.19%) |
May 14, 2015 | 5.322 | 5.350 | 5.320 | 5.350 | 5,141 | +0.18(+3.44%) |
May 13, 2015 | 5.200 | 5.210 | 5.170 | 5.172 | 6,751 | -0.23(-4.22%) |
May 12, 2015 | 5.400 | 5.440 | 5.390 | 5.400 | 56,870 | -0.14(-2.53%) |
May 11, 2015 | 5.830 | 5.830 | 5.520 | 5.540 | 23,591 | -0.29(-4.97%) |
May 08, 2015 | 5.810 | 5.830 | 5.800 | 5.830 | 5,918 | +0.07(+1.22%) |
May 07, 2015 | 5.740 | 5.770 | 5.740 | 5.760 | 11,612 | -0.07(-1.20%) |
May 06, 2015 | 5.800 | 5.850 | 5.800 | 5.830 | 24,313 | +0.11(+1.92%) |
May 05, 2015 | 5.830 | 5.830 | 5.720 | 5.720 | 9,954 | -0.22(-3.70%) |
May 04, 2015 | 5.960 | 5.960 | 5.930 | 5.940 | 2,212 | +0.08(+1.37%) |
May 01, 2015 | 5.910 | 5.910 | 5.850 | 5.860 | 10,397 | +0.03(+0.51%) |
Apr 30, 2015 | 5.840 | 5.850 | 5.830 | 5.830 | 9,202 | -0.16(-2.67%) |
Apr 29, 2015 | 6.020 | 6.020 | 5.972 | 5.990 | 7,458 | -0.16(-2.60%) |
Apr 28, 2015 | 6.150 | 6.158 | 6.130 | 6.150 | 4,569 | -0.03(-0.49%) |
Apr 27, 2015 | 6.104 | 6.220 | 6.100 | 6.180 | 15,698 | +0.25(+4.22%) |
Apr 24, 2015 | 5.930 | 5.960 | 5.930 | 5.930 | 2,394 | -0.03(-0.50%) |
Apr 23, 2015 | 5.930 | 5.997 | 5.930 | 5.960 | 4,695 | +0.07(+1.19%) |
Apr 22, 2015 | 5.860 | 5.890 | 5.860 | 5.890 | 5,515 | +0.06(+1.03%) |
Apr 21, 2015 | 5.820 | 5.867 | 5.820 | 5.830 | 61,136 | -0.08(-1.35%) |
Apr 20, 2015 | 5.900 | 5.960 | 5.900 | 5.910 | 6,876 | -0.03(-0.51%) |
Apr 17, 2015 | 5.888 | 5.940 | 5.880 | 5.940 | 576,838 | -0.04(-0.67%) |
Apr 16, 2015 | 5.960 | 6.020 | 5.958 | 5.980 | 163,957 | +0.01(+0.17%) |
Apr 15, 2015 | 5.990 | 5.990 | 5.970 | 5.970 | 10,081 | +0.05(+0.84%) |
Apr 14, 2015 | 5.934 | 5.940 | 5.910 | 5.920 | 6,869 | +0.08(+1.37%) |
Apr 13, 2015 | 5.848 | 5.870 | 5.840 | 5.840 | 3,743 | -0.06(-1.02%) |
Apr 10, 2015 | 5.910 | 5.940 | 5.900 | 5.900 | 8,571 | +0.00(+0.00%) |
Apr 09, 2015 | 5.890 | 5.910 | 5.890 | 5.900 | 4,822 | +0.07(+1.20%) |
Apr 08, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 3,924 | -0.03(-0.51%) |
Apr 07, 2015 | 5.920 | 5.920 | 5.850 | 5.860 | 9,853 | -0.14(-2.41%) |
Apr 06, 2015 | 6.070 | 6.070 | 5.990 | 6.005 | 7,037 | +0.05(+0.92%) |
Apr 02, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.12(+2.06%) |