Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.970 | 4.976 | 4.905 | 4.950 | 1,082,197 | -0.05(-1.03%) |
May 28, 2015 | 4.976 | 5.008 | 4.937 | 5.002 | 3,404,423 | -0.08(-1.65%) |
May 27, 2015 | 4.996 | 5.112 | 4.996 | 5.086 | 1,362,110 | +0.07(+1.42%) |
May 26, 2015 | 5.060 | 5.067 | 4.989 | 5.015 | 2,066,132 | -0.11(-2.14%) |
May 22, 2015 | 5.170 | 5.125 | 5.125 | 5.125 | 1,243,534 | -0.07(-1.37%) |
May 21, 2015 | 5.112 | 5.221 | 5.105 | 5.196 | 2,621,288 | +0.05(+0.92%) |
May 20, 2015 | 5.129 | 5.161 | 5.116 | 5.148 | 812,805 | +0.00(+0.00%) |
May 19, 2015 | 5.129 | 5.167 | 5.097 | 5.148 | 989,122 | +0.05(+1.00%) |
May 18, 2015 | 5.097 | 5.120 | 5.059 | 5.097 | 807,288 | -0.08(-1.47%) |
May 15, 2015 | 5.148 | 5.180 | 5.141 | 5.174 | 1,231,478 | +0.06(+1.12%) |
May 14, 2015 | 5.097 | 5.129 | 5.091 | 5.116 | 1,153,390 | +0.12(+2.41%) |
May 13, 2015 | 5.002 | 5.028 | 4.983 | 4.996 | 1,676,407 | -0.08(-1.62%) |
May 12, 2015 | 5.104 | 5.129 | 5.078 | 5.078 | 1,499,297 | -0.06(-1.23%) |
May 11, 2015 | 5.091 | 5.161 | 5.091 | 5.142 | 2,609,842 | +0.11(+2.14%) |
May 08, 2015 | 5.040 | 5.047 | 4.958 | 5.034 | 3,325,779 | -0.01(-0.13%) |
May 07, 2015 | 5.066 | 5.078 | 5.028 | 5.040 | 2,434,276 | +0.05(+1.02%) |
May 06, 2015 | 4.983 | 5.040 | 4.964 | 4.989 | 1,704,240 | +0.11(+2.34%) |
May 05, 2015 | 4.939 | 4.939 | 4.862 | 4.875 | 2,092,627 | -0.17(-3.27%) |
May 04, 2015 | 5.053 | 5.072 | 5.034 | 5.040 | 998,603 | +0.00(+0.00%) |
May 01, 2015 | 5.015 | 5.047 | 4.996 | 5.040 | 1,289,119 | +0.04(+0.76%) |
Apr 30, 2015 | 5.008 | 5.047 | 4.983 | 5.002 | 2,125,695 | +0.08(+1.55%) |
Apr 29, 2015 | 4.920 | 4.964 | 4.901 | 4.926 | 1,726,074 | -0.03(-0.51%) |
Apr 28, 2015 | 4.932 | 4.958 | 4.904 | 4.951 | 1,979,547 | -0.02(-0.38%) |
Apr 27, 2015 | 4.964 | 5.008 | 4.961 | 4.970 | 1,674,005 | +0.06(+1.29%) |
Apr 24, 2015 | 4.901 | 4.913 | 4.850 | 4.907 | 1,469,539 | -0.04(-0.77%) |
Apr 23, 2015 | 4.888 | 4.964 | 4.882 | 4.945 | 912,127 | +0.02(+0.39%) |
Apr 22, 2015 | 4.926 | 4.939 | 4.869 | 4.926 | 1,306,908 | +0.01(+0.13%) |
Apr 21, 2015 | 4.970 | 4.977 | 4.901 | 4.920 | 1,586,281 | -0.04(-0.90%) |
Apr 20, 2015 | 4.926 | 4.996 | 4.920 | 4.964 | 1,750,098 | -0.06(-1.14%) |
Apr 17, 2015 | 5.015 | 5.034 | 4.977 | 5.021 | 1,222,766 | -0.10(-1.86%) |
Apr 16, 2015 | 5.116 | 5.148 | 5.072 | 5.116 | 1,105,615 | -0.03(-0.49%) |
Apr 15, 2015 | 5.167 | 5.186 | 5.110 | 5.142 | 1,327,263 | +0.04(+0.75%) |
Apr 14, 2015 | 5.104 | 5.116 | 5.085 | 5.104 | 856,747 | +0.01(+0.12%) |
Apr 13, 2015 | 5.123 | 5.142 | 5.097 | 5.097 | 1,781,093 | -0.01(-0.12%) |
Apr 10, 2015 | 5.123 | 5.135 | 5.085 | 5.104 | 884,130 | -0.01(-0.25%) |
Apr 09, 2015 | 5.123 | 5.135 | 5.081 | 5.116 | 1,229,195 | -0.01(-0.25%) |
Apr 08, 2015 | 5.186 | 5.193 | 5.116 | 5.129 | 844,879 | -0.02(-0.37%) |
Apr 07, 2015 | 5.180 | 5.221 | 5.142 | 5.148 | 1,159,629 | -0.03(-0.61%) |
Apr 06, 2015 | 5.148 | 5.218 | 5.148 | 5.180 | 949,062 | +0.03(+0.49%) |
Apr 02, 2015 | 5.129 | 5.154 | 5.154 | 5.154 | 1,270,663 | +0.09(+1.75%) |
Apr 01, 2015 | 5.091 | 5.104 | 5.037 | 5.066 | 1,196,156 | +0.03(+0.63%) |
Mar 31, 2015 | 5.021 | 5.069 | 5.008 | 5.034 | 1,327,857 | -0.09(-1.73%) |
Mar 30, 2015 | 5.110 | 5.148 | 5.097 | 5.123 | 799,766 | +0.05(+1.00%) |
Mar 27, 2015 | 5.002 | 5.072 | 4.996 | 5.072 | 1,411,967 | +0.03(+0.50%) |
Mar 26, 2015 | 5.059 | 5.078 | 5.002 | 5.047 | 2,408,524 | -0.13(-2.57%) |
Mar 25, 2015 | 5.281 | 5.300 | 5.180 | 5.180 | 5,264,679 | -0.10(-1.92%) |
Mar 24, 2015 | 5.269 | 5.294 | 5.243 | 5.281 | 3,864,977 | +0.05(+0.97%) |
Mar 23, 2015 | 5.212 | 5.247 | 5.205 | 5.231 | 2,549,998 | +0.01(+0.12%) |
Mar 20, 2015 | 5.212 | 5.262 | 5.167 | 5.224 | 1,922,893 | +0.10(+1.98%) |
Mar 19, 2015 | 5.091 | 5.142 | 5.078 | 5.123 | 3,914,761 | -0.11(-2.18%) |
Mar 18, 2015 | 5.135 | 5.272 | 5.116 | 5.237 | 5,408,695 | +0.10(+1.98%) |
Mar 17, 2015 | 5.116 | 5.142 | 5.104 | 5.135 | 3,878,109 | -0.03(-0.49%) |
Mar 16, 2015 | 5.135 | 5.186 | 5.135 | 5.161 | 2,721,127 | +0.09(+1.75%) |
Mar 13, 2015 | 5.072 | 5.085 | 5.040 | 5.072 | 2,224,542 | -0.03(-0.50%) |
Mar 12, 2015 | 5.072 | 5.104 | 5.047 | 5.097 | 1,170,784 | +0.06(+1.13%) |
Mar 11, 2015 | 4.945 | 5.078 | 4.939 | 5.040 | 2,449,197 | +0.19(+3.93%) |
Mar 10, 2015 | 4.869 | 4.894 | 4.830 | 4.850 | 2,085,930 | -0.15(-2.92%) |
Mar 09, 2015 | 4.996 | 5.008 | 4.970 | 4.996 | 1,610,664 | -0.04(-0.88%) |
Mar 06, 2015 | 4.926 | 5.078 | 4.926 | 5.040 | 2,524,796 | +0.16(+3.25%) |
Mar 05, 2015 | 4.869 | 4.888 | 4.851 | 4.882 | 1,081,976 | +0.05(+1.05%) |
Mar 04, 2015 | 4.818 | 4.843 | 4.786 | 4.831 | 1,502,768 | -0.03(-0.52%) |
Mar 03, 2015 | 4.869 | 4.878 | 4.843 | 4.856 | 1,164,381 | -0.08(-1.54%) |