Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.517 | 4.589 | 4.500 | 4.572 | 660,016 | +0.08(+1.79%) |
Jun 29, 2015 | 4.483 | 4.496 | 4.475 | 4.492 | 666,587 | -0.03(-0.75%) |
Jun 26, 2015 | 4.547 | 4.551 | 4.488 | 4.526 | 626,477 | -0.02(-0.47%) |
Jun 25, 2015 | 4.610 | 4.610 | 4.543 | 4.547 | 597,448 | -0.06(-1.29%) |
Jun 24, 2015 | 4.610 | 4.623 | 4.606 | 4.606 | 375,353 | +0.00(+0.00%) |
Jun 23, 2015 | 4.653 | 4.653 | 4.602 | 4.606 | 494,376 | -0.05(-1.00%) |
Jun 22, 2015 | 4.653 | 4.653 | 4.640 | 4.653 | 341,291 | -0.01(-0.18%) |
Jun 19, 2015 | 4.657 | 4.661 | 4.653 | 4.661 | 367,043 | -0.02(-0.33%) |
Jun 18, 2015 | 4.610 | 4.677 | 4.605 | 4.677 | 778,822 | +0.07(+1.46%) |
Jun 17, 2015 | 4.580 | 4.610 | 4.576 | 4.610 | 278,743 | +0.03(+0.64%) |
Jun 16, 2015 | 4.572 | 4.589 | 4.559 | 4.580 | 359,657 | +0.00(+0.00%) |
Jun 15, 2015 | 4.584 | 4.584 | 4.559 | 4.580 | 440,933 | -0.01(-0.18%) |
Jun 12, 2015 | 4.614 | 4.631 | 4.589 | 4.589 | 429,038 | -0.04(-0.82%) |
Jun 11, 2015 | 4.601 | 4.626 | 4.593 | 4.626 | 425,877 | +0.03(+0.64%) |
Jun 10, 2015 | 4.580 | 4.601 | 4.580 | 4.597 | 339,658 | +0.02(+0.46%) |
Jun 09, 2015 | 4.584 | 4.589 | 4.576 | 4.576 | 350,680 | -0.02(-0.46%) |
Jun 08, 2015 | 4.580 | 4.601 | 4.572 | 4.597 | 406,300 | +0.01(+0.27%) |
Jun 05, 2015 | 4.576 | 4.584 | 4.572 | 4.584 | 272,997 | +0.00(+0.09%) |
Jun 04, 2015 | 4.576 | 4.589 | 4.576 | 4.580 | 427,519 | -0.01(-0.18%) |
Jun 03, 2015 | 4.584 | 4.601 | 4.576 | 4.589 | 447,515 | +0.00(+0.09%) |
Jun 02, 2015 | 4.593 | 4.597 | 4.580 | 4.584 | 522,063 | -0.01(-0.18%) |
Jun 01, 2015 | 4.589 | 4.605 | 4.576 | 4.593 | 435,911 | +0.00(+0.09%) |
May 29, 2015 | 4.593 | 4.596 | 4.572 | 4.589 | 413,920 | -0.01(-0.18%) |
May 28, 2015 | 4.576 | 4.597 | 4.568 | 4.597 | 291,193 | +0.01(+0.27%) |
May 27, 2015 | 4.555 | 4.584 | 4.550 | 4.584 | 334,001 | +0.03(+0.74%) |
May 26, 2015 | 4.563 | 4.568 | 4.534 | 4.551 | 530,148 | -0.02(-0.37%) |
May 22, 2015 | 4.568 | 4.568 | 4.568 | 4.568 | 255,819 | -0.01(-0.27%) |
May 21, 2015 | 4.589 | 4.589 | 4.563 | 4.580 | 366,866 | +0.01(+0.18%) |
May 20, 2015 | 4.551 | 4.593 | 4.551 | 4.572 | 410,596 | +0.02(+0.40%) |
May 19, 2015 | 4.558 | 4.575 | 4.550 | 4.554 | 689,007 | -0.00(-0.09%) |
May 18, 2015 | 4.550 | 4.566 | 4.529 | 4.558 | 464,422 | +0.01(+0.18%) |
May 15, 2015 | 4.554 | 4.556 | 4.541 | 4.550 | 261,293 | -0.00(-0.09%) |
May 14, 2015 | 4.529 | 4.554 | 4.525 | 4.554 | 675,174 | +0.04(+0.83%) |
May 13, 2015 | 4.504 | 4.545 | 4.504 | 4.516 | 549,001 | +0.01(+0.18%) |
May 12, 2015 | 4.483 | 4.512 | 4.475 | 4.508 | 394,687 | +0.01(+0.18%) |
May 11, 2015 | 4.525 | 4.525 | 4.496 | 4.500 | 276,437 | -0.01(-0.28%) |
May 08, 2015 | 4.504 | 4.533 | 4.500 | 4.512 | 321,795 | +0.02(+0.46%) |
May 07, 2015 | 4.475 | 4.500 | 4.475 | 4.491 | 312,537 | +0.00(+0.09%) |
May 06, 2015 | 4.504 | 4.504 | 4.454 | 4.487 | 441,278 | -0.00(-0.09%) |
May 05, 2015 | 4.516 | 4.521 | 4.487 | 4.491 | 890,446 | -0.02(-0.55%) |
May 04, 2015 | 4.521 | 4.529 | 4.512 | 4.516 | 740,162 | +0.00(+0.00%) |
May 01, 2015 | 4.500 | 4.516 | 4.487 | 4.516 | 543,069 | +0.02(+0.48%) |
Apr 30, 2015 | 4.504 | 4.512 | 4.475 | 4.495 | 802,804 | -0.01(-0.29%) |
Apr 29, 2015 | 4.496 | 4.516 | 4.491 | 4.508 | 536,079 | -0.00(-0.09%) |
Apr 28, 2015 | 4.521 | 4.529 | 4.504 | 4.512 | 289,768 | -0.01(-0.18%) |
Apr 27, 2015 | 4.529 | 4.529 | 4.513 | 4.521 | 233,138 | -0.00(-0.09%) |
Apr 24, 2015 | 4.516 | 4.529 | 4.504 | 4.525 | 226,090 | +0.00(+0.00%) |
Apr 23, 2015 | 4.491 | 4.529 | 4.487 | 4.525 | 444,414 | +0.03(+0.65%) |
Apr 22, 2015 | 4.487 | 4.508 | 4.479 | 4.496 | 255,847 | +0.02(+0.37%) |
Apr 21, 2015 | 4.500 | 4.500 | 4.471 | 4.479 | 344,472 | +0.01(+0.31%) |
Apr 20, 2015 | 4.473 | 4.511 | 4.465 | 4.465 | 569,005 | -0.00(-0.09%) |
Apr 17, 2015 | 4.482 | 4.482 | 4.445 | 4.469 | 478,818 | -0.02(-0.37%) |
Apr 16, 2015 | 4.502 | 4.511 | 4.486 | 4.486 | 393,592 | -0.02(-0.55%) |
Apr 15, 2015 | 4.498 | 4.515 | 4.494 | 4.511 | 323,418 | +0.01(+0.27%) |
Apr 14, 2015 | 4.486 | 4.502 | 4.465 | 4.498 | 344,802 | +0.02(+0.46%) |
Apr 13, 2015 | 4.498 | 4.519 | 4.473 | 4.478 | 317,204 | -0.02(-0.46%) |
Apr 10, 2015 | 4.482 | 4.515 | 4.482 | 4.498 | 328,065 | +0.02(+0.37%) |
Apr 09, 2015 | 4.478 | 4.486 | 4.465 | 4.482 | 319,634 | +0.00(+0.09%) |
Apr 08, 2015 | 4.469 | 4.482 | 4.461 | 4.478 | 397,456 | +0.02(+0.37%) |
Apr 07, 2015 | 4.465 | 4.478 | 4.457 | 4.461 | 328,429 | -0.00(-0.09%) |
Apr 06, 2015 | 4.432 | 4.469 | 4.420 | 4.465 | 425,801 | +0.02(+0.46%) |
Apr 02, 2015 | 4.445 | 4.445 | 4.445 | 4.445 | 656,557 | -0.00(-0.09%) |