Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.903 | 4.908 | 4.889 | 4.889 | 57,601 | -0.06(-1.25%) |
May 28, 2015 | 4.946 | 4.960 | 4.922 | 4.951 | 36,418 | -0.01(-0.29%) |
May 27, 2015 | 4.951 | 4.974 | 4.951 | 4.965 | 77,452 | +0.01(+0.19%) |
May 26, 2015 | 4.927 | 4.974 | 4.927 | 4.955 | 93,547 | -0.04(-0.76%) |
May 22, 2015 | 4.979 | 4.994 | 4.994 | 4.994 | 74,923 | -0.03(-0.57%) |
May 21, 2015 | 5.022 | 5.036 | 5.013 | 5.022 | 84,107 | +0.02(+0.34%) |
May 20, 2015 | 4.984 | 5.022 | 4.984 | 5.005 | 54,851 | +0.00(+0.04%) |
May 19, 2015 | 4.994 | 5.008 | 4.994 | 5.004 | 220,668 | +0.01(+0.10%) |
May 18, 2015 | 4.979 | 5.013 | 4.979 | 4.998 | 175,036 | +0.04(+0.87%) |
May 15, 2015 | 4.951 | 4.957 | 4.946 | 4.955 | 75,131 | -0.01(-0.29%) |
May 14, 2015 | 4.913 | 4.976 | 4.913 | 4.970 | 104,543 | +0.02(+0.48%) |
May 13, 2015 | 4.936 | 4.951 | 4.936 | 4.946 | 89,994 | +0.05(+0.97%) |
May 12, 2015 | 4.889 | 4.908 | 4.884 | 4.898 | 172,717 | +0.01(+0.19%) |
May 11, 2015 | 4.874 | 4.898 | 4.874 | 4.889 | 68,296 | -0.02(-0.39%) |
May 08, 2015 | 4.884 | 4.913 | 4.874 | 4.908 | 49,502 | +0.09(+1.88%) |
May 07, 2015 | 4.841 | 4.841 | 4.804 | 4.817 | 66,512 | +0.00(+0.00%) |
May 06, 2015 | 4.823 | 4.841 | 4.812 | 4.817 | 47,602 | -0.00(-0.00%) |
May 05, 2015 | 4.827 | 4.846 | 4.817 | 4.817 | 19,060 | -0.05(-1.08%) |
May 04, 2015 | 4.901 | 4.917 | 4.860 | 4.870 | 27,646 | -0.02(-0.39%) |
May 01, 2015 | 4.851 | 4.889 | 4.789 | 4.889 | 124,898 | +0.02(+0.39%) |
Apr 30, 2015 | 4.884 | 4.894 | 4.870 | 4.870 | 129,524 | -0.05(-1.06%) |
Apr 29, 2015 | 4.927 | 4.941 | 4.908 | 4.922 | 59,909 | -0.00(-0.10%) |
Apr 28, 2015 | 4.958 | 4.972 | 4.908 | 4.927 | 94,400 | -0.00(-0.10%) |
Apr 27, 2015 | 4.974 | 4.974 | 4.932 | 4.932 | 53,676 | -0.00(-0.07%) |
Apr 24, 2015 | 4.922 | 4.941 | 4.922 | 4.935 | 88,693 | -0.00(-0.03%) |
Apr 23, 2015 | 4.927 | 4.951 | 4.927 | 4.936 | 39,367 | -0.02(-0.38%) |
Apr 22, 2015 | 4.955 | 4.960 | 4.936 | 4.955 | 132,816 | +0.01(+0.29%) |
Apr 21, 2015 | 4.932 | 4.941 | 4.922 | 4.941 | 88,781 | +0.03(+0.71%) |
Apr 20, 2015 | 4.903 | 4.917 | 4.894 | 4.906 | 71,885 | +0.01(+0.16%) |
Apr 17, 2015 | 4.908 | 4.916 | 4.889 | 4.898 | 99,718 | -0.03(-0.58%) |
Apr 16, 2015 | 4.917 | 4.932 | 4.917 | 4.927 | 38,146 | +0.00(+0.00%) |
Apr 15, 2015 | 4.922 | 4.932 | 4.917 | 4.927 | 39,382 | +0.04(+0.78%) |
Apr 14, 2015 | 4.879 | 4.893 | 4.879 | 4.889 | 92,926 | +0.03(+0.59%) |
Apr 13, 2015 | 4.841 | 4.874 | 4.841 | 4.860 | 110,814 | -0.03(-0.58%) |
Apr 10, 2015 | 4.884 | 4.898 | 4.870 | 4.889 | 103,877 | +0.01(+0.20%) |
Apr 09, 2015 | 4.879 | 4.879 | 4.866 | 4.879 | 61,273 | +0.02(+0.49%) |
Apr 08, 2015 | 4.860 | 4.884 | 4.846 | 4.855 | 97,701 | +0.02(+0.39%) |
Apr 07, 2015 | 4.836 | 4.851 | 4.808 | 4.836 | 99,355 | +0.03(+0.69%) |
Apr 06, 2015 | 4.798 | 4.832 | 4.793 | 4.803 | 105,829 | +0.04(+0.80%) |
Apr 02, 2015 | 4.760 | 4.765 | 4.765 | 4.765 | 47,011 | +0.03(+0.70%) |
Apr 01, 2015 | 4.703 | 4.750 | 4.703 | 4.731 | 57,091 | -0.00(-0.10%) |
Mar 31, 2015 | 4.717 | 4.736 | 4.670 | 4.736 | 71,908 | -0.05(-1.00%) |
Mar 30, 2015 | 4.812 | 4.822 | 4.774 | 4.784 | 118,044 | -0.00(-0.10%) |
Mar 27, 2015 | 4.793 | 4.817 | 4.779 | 4.789 | 88,043 | -0.00(-0.10%) |
Mar 26, 2015 | 4.798 | 4.805 | 4.787 | 4.793 | 41,445 | -0.03(-0.69%) |
Mar 25, 2015 | 4.841 | 4.841 | 4.817 | 4.827 | 134,447 | -0.00(-0.10%) |
Mar 24, 2015 | 4.841 | 4.848 | 4.817 | 4.832 | 112,423 | -0.01(-0.20%) |
Mar 23, 2015 | 4.822 | 4.846 | 4.817 | 4.841 | 215,799 | +0.04(+0.79%) |
Mar 20, 2015 | 4.793 | 4.817 | 4.746 | 4.803 | 109,229 | +0.01(+0.30%) |
Mar 19, 2015 | 4.760 | 4.808 | 4.729 | 4.789 | 53,044 | +0.00(+0.00%) |
Mar 18, 2015 | 4.736 | 4.803 | 4.731 | 4.789 | 111,007 | +0.05(+1.11%) |
Mar 17, 2015 | 4.765 | 4.782 | 4.727 | 4.736 | 313,772 | -0.02(-0.50%) |
Mar 16, 2015 | 4.670 | 4.779 | 4.670 | 4.760 | 301,076 | +0.11(+2.46%) |
Mar 13, 2015 | 4.650 | 4.655 | 4.627 | 4.646 | 36,656 | -0.00(-0.10%) |
Mar 12, 2015 | 4.622 | 4.665 | 4.622 | 4.650 | 89,784 | +0.06(+1.40%) |
Mar 11, 2015 | 4.560 | 4.599 | 4.555 | 4.586 | 30,697 | +0.03(+0.69%) |
Mar 10, 2015 | 4.550 | 4.569 | 4.541 | 4.555 | 95,455 | -0.04(-0.83%) |
Mar 09, 2015 | 4.608 | 4.631 | 4.579 | 4.593 | 110,293 | -0.04(-0.82%) |
Mar 06, 2015 | 4.631 | 4.641 | 4.603 | 4.631 | 87,008 | +0.01(+0.31%) |
Mar 05, 2015 | 4.622 | 4.622 | 4.608 | 4.617 | 107,082 | +0.01(+0.31%) |
Mar 04, 2015 | 4.603 | 4.622 | 4.598 | 4.603 | 130,048 | -0.02(-0.41%) |
Mar 03, 2015 | 4.631 | 4.646 | 4.603 | 4.622 | 76,481 | -0.03(-0.72%) |