Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.927 | 4.927 | 4.854 | 4.883 | 268,793 | -0.07(-1.49%) |
May 28, 2015 | 4.920 | 4.964 | 4.905 | 4.957 | 176,903 | -0.01(-0.30%) |
May 27, 2015 | 4.949 | 4.979 | 4.935 | 4.972 | 295,892 | +0.08(+1.66%) |
May 26, 2015 | 4.949 | 4.957 | 4.876 | 4.890 | 366,893 | -0.18(-3.49%) |
May 22, 2015 | 5.031 | 5.067 | 5.067 | 5.067 | 216,641 | +0.07(+1.33%) |
May 21, 2015 | 4.979 | 5.045 | 4.979 | 5.001 | 363,857 | +0.02(+0.44%) |
May 20, 2015 | 4.964 | 5.008 | 4.942 | 4.979 | 509,269 | -0.04(-0.74%) |
May 19, 2015 | 4.994 | 5.075 | 4.986 | 5.016 | 868,196 | +0.14(+2.87%) |
May 18, 2015 | 4.846 | 4.883 | 4.831 | 4.876 | 272,491 | +0.01(+0.30%) |
May 15, 2015 | 4.824 | 4.861 | 4.824 | 4.861 | 226,810 | +0.02(+0.46%) |
May 14, 2015 | 4.831 | 4.839 | 4.809 | 4.839 | 113,791 | +0.01(+0.15%) |
May 13, 2015 | 4.854 | 4.876 | 4.817 | 4.831 | 155,247 | +0.02(+0.46%) |
May 12, 2015 | 4.831 | 4.831 | 4.787 | 4.809 | 277,297 | -0.14(-2.83%) |
May 11, 2015 | 4.972 | 4.979 | 4.935 | 4.949 | 171,123 | +0.02(+0.45%) |
May 08, 2015 | 4.861 | 4.927 | 4.861 | 4.927 | 346,843 | +0.15(+3.25%) |
May 07, 2015 | 4.743 | 4.787 | 4.743 | 4.772 | 111,866 | +0.02(+0.47%) |
May 06, 2015 | 4.772 | 4.831 | 4.625 | 4.750 | 833,893 | -0.02(-0.46%) |
May 05, 2015 | 4.839 | 4.854 | 4.750 | 4.772 | 195,191 | -0.10(-2.12%) |
May 04, 2015 | 4.839 | 4.876 | 4.838 | 4.876 | 122,672 | +0.04(+0.76%) |
May 01, 2015 | 4.824 | 4.839 | 4.787 | 4.839 | 178,111 | +0.03(+0.61%) |
Apr 30, 2015 | 4.809 | 4.876 | 4.787 | 4.809 | 472,966 | -0.04(-0.91%) |
Apr 29, 2015 | 4.868 | 4.868 | 4.817 | 4.854 | 275,208 | -0.03(-0.60%) |
Apr 28, 2015 | 4.913 | 4.913 | 4.861 | 4.883 | 415,188 | -0.03(-0.60%) |
Apr 27, 2015 | 4.935 | 4.957 | 4.905 | 4.913 | 603,577 | -0.01(-0.30%) |
Apr 24, 2015 | 4.927 | 4.957 | 4.905 | 4.927 | 712,869 | +0.08(+1.67%) |
Apr 23, 2015 | 4.824 | 4.854 | 4.802 | 4.846 | 425,034 | +0.09(+1.86%) |
Apr 22, 2015 | 4.699 | 4.758 | 4.699 | 4.758 | 917,837 | +0.23(+5.05%) |
Apr 21, 2015 | 4.536 | 4.544 | 4.522 | 4.529 | 520,849 | +0.04(+0.99%) |
Apr 20, 2015 | 4.492 | 4.500 | 4.477 | 4.485 | 415,701 | -0.06(-1.30%) |
Apr 17, 2015 | 4.529 | 4.544 | 4.522 | 4.544 | 372,938 | +0.01(+0.16%) |
Apr 16, 2015 | 4.507 | 4.551 | 4.500 | 4.536 | 455,035 | +0.04(+0.99%) |
Apr 15, 2015 | 4.477 | 4.507 | 4.470 | 4.492 | 283,089 | +0.01(+0.16%) |
Apr 14, 2015 | 4.485 | 4.500 | 4.470 | 4.485 | 566,561 | +0.00(+0.00%) |
Apr 13, 2015 | 4.477 | 4.492 | 4.463 | 4.485 | 210,329 | +0.00(+0.00%) |
Apr 10, 2015 | 4.448 | 4.500 | 4.433 | 4.485 | 536,607 | +0.02(+0.50%) |
Apr 09, 2015 | 4.426 | 4.466 | 4.418 | 4.463 | 288,415 | -0.01(-0.17%) |
Apr 08, 2015 | 4.470 | 4.492 | 4.455 | 4.470 | 130,513 | +0.05(+1.17%) |
Apr 07, 2015 | 4.426 | 4.440 | 4.407 | 4.418 | 1,033,526 | -0.04(-0.99%) |
Apr 06, 2015 | 4.418 | 4.477 | 4.411 | 4.463 | 137,865 | +0.04(+0.83%) |
Apr 02, 2015 | 4.389 | 4.426 | 4.426 | 4.426 | 275,479 | +0.06(+1.35%) |
Apr 01, 2015 | 4.322 | 4.367 | 4.315 | 4.367 | 116,183 | +0.04(+0.85%) |
Mar 31, 2015 | 4.330 | 4.337 | 4.315 | 4.330 | 316,683 | -0.08(-1.84%) |
Mar 30, 2015 | 4.411 | 4.426 | 4.389 | 4.411 | 135,607 | +0.01(+0.17%) |
Mar 27, 2015 | 4.389 | 4.403 | 4.337 | 4.404 | 339,677 | +0.07(+1.60%) |
Mar 26, 2015 | 4.341 | 4.341 | 4.305 | 4.334 | 335,027 | -0.07(-1.48%) |
Mar 25, 2015 | 4.450 | 4.457 | 4.392 | 4.399 | 176,385 | -0.05(-1.14%) |
Mar 24, 2015 | 4.443 | 4.465 | 4.428 | 4.450 | 213,182 | -0.01(-0.32%) |
Mar 23, 2015 | 4.457 | 4.486 | 4.457 | 4.465 | 132,368 | +0.01(+0.16%) |
Mar 20, 2015 | 4.414 | 4.465 | 4.414 | 4.457 | 245,288 | +0.09(+1.99%) |
Mar 19, 2015 | 4.392 | 4.392 | 4.349 | 4.370 | 175,020 | -0.03(-0.66%) |
Mar 18, 2015 | 4.356 | 4.428 | 4.349 | 4.399 | 220,336 | +0.04(+1.00%) |
Mar 17, 2015 | 4.363 | 4.363 | 4.331 | 4.356 | 239,590 | -0.01(-0.33%) |
Mar 16, 2015 | 4.370 | 4.392 | 4.349 | 4.370 | 485,139 | +0.02(+0.50%) |
Mar 13, 2015 | 4.349 | 4.356 | 4.320 | 4.349 | 306,680 | +0.00(+0.00%) |
Mar 12, 2015 | 4.305 | 4.349 | 4.305 | 4.349 | 260,967 | +0.11(+2.56%) |
Mar 11, 2015 | 4.247 | 4.247 | 4.218 | 4.240 | 157,789 | -0.01(-0.17%) |
Mar 10, 2015 | 4.262 | 4.262 | 4.233 | 4.247 | 369,676 | -0.09(-2.17%) |
Mar 09, 2015 | 4.327 | 4.349 | 4.305 | 4.341 | 536,236 | +0.04(+0.84%) |
Mar 06, 2015 | 4.349 | 4.349 | 4.305 | 4.305 | 420,336 | +0.03(+0.68%) |
Mar 05, 2015 | 4.291 | 4.291 | 4.255 | 4.276 | 196,271 | -0.02(-0.51%) |
Mar 04, 2015 | 4.291 | 4.298 | 4.262 | 4.298 | 377,297 | -0.04(-1.00%) |
Mar 03, 2015 | 4.356 | 4.360 | 4.327 | 4.341 | 306,536 | -0.07(-1.48%) |