Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.483 | 4.555 | 4.466 | 4.538 | 665,030 | +0.08(+1.79%) |
Jun 29, 2015 | 4.450 | 4.462 | 4.441 | 4.458 | 671,650 | -0.03(-0.75%) |
Jun 26, 2015 | 4.513 | 4.517 | 4.454 | 4.492 | 631,236 | -0.02(-0.47%) |
Jun 25, 2015 | 4.576 | 4.576 | 4.508 | 4.513 | 601,987 | -0.06(-1.29%) |
Jun 24, 2015 | 4.576 | 4.589 | 4.571 | 4.571 | 378,205 | +0.00(+0.00%) |
Jun 23, 2015 | 4.618 | 4.618 | 4.567 | 4.571 | 498,131 | -0.05(-1.00%) |
Jun 22, 2015 | 4.618 | 4.618 | 4.605 | 4.618 | 343,884 | -0.01(-0.18%) |
Jun 19, 2015 | 4.622 | 4.626 | 4.618 | 4.626 | 369,831 | -0.02(-0.33%) |
Jun 18, 2015 | 4.575 | 4.641 | 4.571 | 4.641 | 784,738 | +0.07(+1.46%) |
Jun 17, 2015 | 4.546 | 4.575 | 4.542 | 4.575 | 280,861 | +0.03(+0.64%) |
Jun 16, 2015 | 4.537 | 4.554 | 4.525 | 4.546 | 362,389 | +0.00(+0.00%) |
Jun 15, 2015 | 4.550 | 4.550 | 4.525 | 4.546 | 444,282 | -0.01(-0.18%) |
Jun 12, 2015 | 4.579 | 4.596 | 4.554 | 4.554 | 432,297 | -0.04(-0.82%) |
Jun 11, 2015 | 4.567 | 4.591 | 4.558 | 4.591 | 429,112 | +0.03(+0.64%) |
Jun 10, 2015 | 4.546 | 4.567 | 4.546 | 4.562 | 342,238 | +0.02(+0.46%) |
Jun 09, 2015 | 4.550 | 4.554 | 4.542 | 4.542 | 353,344 | -0.02(-0.46%) |
Jun 08, 2015 | 4.546 | 4.567 | 4.537 | 4.562 | 409,387 | +0.01(+0.27%) |
Jun 05, 2015 | 4.542 | 4.550 | 4.537 | 4.550 | 275,071 | +0.00(+0.09%) |
Jun 04, 2015 | 4.542 | 4.554 | 4.542 | 4.546 | 430,767 | -0.01(-0.18%) |
Jun 03, 2015 | 4.550 | 4.567 | 4.542 | 4.554 | 450,915 | +0.00(+0.09%) |
Jun 02, 2015 | 4.558 | 4.562 | 4.546 | 4.550 | 526,029 | -0.01(-0.18%) |
Jun 01, 2015 | 4.554 | 4.571 | 4.542 | 4.558 | 439,223 | +0.00(+0.09%) |
May 29, 2015 | 4.558 | 4.562 | 4.537 | 4.554 | 417,064 | -0.01(-0.18%) |
May 28, 2015 | 4.542 | 4.562 | 4.533 | 4.562 | 293,405 | +0.01(+0.27%) |
May 27, 2015 | 4.521 | 4.550 | 4.516 | 4.550 | 336,538 | +0.03(+0.74%) |
May 26, 2015 | 4.529 | 4.533 | 4.500 | 4.517 | 534,175 | -0.02(-0.37%) |
May 22, 2015 | 4.533 | 4.533 | 4.533 | 4.533 | 257,763 | -0.01(-0.27%) |
May 21, 2015 | 4.554 | 4.554 | 4.529 | 4.546 | 369,653 | +0.01(+0.18%) |
May 20, 2015 | 4.517 | 4.558 | 4.517 | 4.537 | 413,715 | +0.02(+0.40%) |
May 19, 2015 | 4.524 | 4.540 | 4.515 | 4.519 | 694,241 | -0.00(-0.09%) |
May 18, 2015 | 4.515 | 4.532 | 4.495 | 4.524 | 467,950 | +0.01(+0.18%) |
May 15, 2015 | 4.519 | 4.521 | 4.507 | 4.515 | 263,278 | -0.00(-0.09%) |
May 14, 2015 | 4.495 | 4.519 | 4.491 | 4.519 | 680,302 | +0.04(+0.83%) |
May 13, 2015 | 4.470 | 4.511 | 4.470 | 4.482 | 553,171 | +0.01(+0.18%) |
May 12, 2015 | 4.449 | 4.478 | 4.441 | 4.474 | 397,685 | +0.01(+0.18%) |
May 11, 2015 | 4.491 | 4.491 | 4.462 | 4.466 | 278,537 | -0.01(-0.28%) |
May 08, 2015 | 4.470 | 4.499 | 4.466 | 4.478 | 324,239 | +0.02(+0.46%) |
May 07, 2015 | 4.441 | 4.466 | 4.441 | 4.458 | 314,911 | +0.00(+0.09%) |
May 06, 2015 | 4.470 | 4.470 | 4.420 | 4.453 | 444,630 | -0.00(-0.09%) |
May 05, 2015 | 4.482 | 4.486 | 4.453 | 4.458 | 897,210 | -0.02(-0.55%) |
May 04, 2015 | 4.486 | 4.495 | 4.478 | 4.482 | 745,785 | +0.00(+0.00%) |
May 01, 2015 | 4.466 | 4.482 | 4.453 | 4.482 | 547,194 | +0.02(+0.48%) |
Apr 30, 2015 | 4.470 | 4.478 | 4.441 | 4.461 | 808,902 | -0.01(-0.29%) |
Apr 29, 2015 | 4.462 | 4.482 | 4.458 | 4.474 | 540,151 | -0.00(-0.09%) |
Apr 28, 2015 | 4.486 | 4.495 | 4.470 | 4.478 | 291,969 | -0.01(-0.18%) |
Apr 27, 2015 | 4.495 | 4.495 | 4.479 | 4.486 | 234,909 | -0.00(-0.09%) |
Apr 24, 2015 | 4.482 | 4.495 | 4.470 | 4.491 | 227,807 | +0.00(+0.00%) |
Apr 23, 2015 | 4.458 | 4.495 | 4.453 | 4.491 | 447,789 | +0.03(+0.65%) |
Apr 22, 2015 | 4.453 | 4.474 | 4.445 | 4.462 | 257,790 | +0.02(+0.37%) |
Apr 21, 2015 | 4.466 | 4.466 | 4.437 | 4.445 | 347,089 | +0.01(+0.31%) |
Apr 20, 2015 | 4.440 | 4.477 | 4.432 | 4.432 | 573,327 | -0.00(-0.09%) |
Apr 17, 2015 | 4.448 | 4.448 | 4.411 | 4.436 | 482,455 | -0.02(-0.37%) |
Apr 16, 2015 | 4.468 | 4.477 | 4.452 | 4.452 | 396,582 | -0.02(-0.55%) |
Apr 15, 2015 | 4.464 | 4.481 | 4.460 | 4.477 | 325,874 | +0.01(+0.28%) |
Apr 14, 2015 | 4.452 | 4.468 | 4.432 | 4.464 | 347,422 | +0.02(+0.46%) |
Apr 13, 2015 | 4.464 | 4.485 | 4.440 | 4.444 | 319,613 | -0.02(-0.46%) |
Apr 10, 2015 | 4.448 | 4.481 | 4.448 | 4.464 | 330,557 | +0.02(+0.37%) |
Apr 09, 2015 | 4.444 | 4.452 | 4.432 | 4.448 | 322,062 | +0.00(+0.09%) |
Apr 08, 2015 | 4.436 | 4.448 | 4.427 | 4.444 | 400,475 | +0.02(+0.37%) |
Apr 07, 2015 | 4.432 | 4.444 | 4.423 | 4.427 | 330,923 | -0.00(-0.09%) |
Apr 06, 2015 | 4.399 | 4.436 | 4.387 | 4.432 | 429,036 | +0.02(+0.46%) |
Apr 02, 2015 | 4.411 | 4.411 | 4.411 | 4.411 | 661,544 | -0.00(-0.09%) |