Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.970 | 5.040 | 4.780 | 4.800 | 45,658 | -0.15(-3.03%) |
May 28, 2015 | 4.930 | 4.990 | 4.930 | 4.950 | 11,785 | +0.02(+0.41%) |
May 27, 2015 | 4.970 | 5.000 | 4.920 | 4.930 | 4,919 | -0.04(-0.80%) |
May 26, 2015 | 4.900 | 5.040 | 4.830 | 4.970 | 25,088 | -0.01(-0.20%) |
May 22, 2015 | 4.930 | 4.980 | 4.980 | 4.980 | 17,200 | +0.05(+1.01%) |
May 21, 2015 | 5.000 | 5.050 | 4.810 | 4.930 | 81,658 | -0.01(-0.20%) |
May 20, 2015 | 5.000 | 5.000 | 4.900 | 4.940 | 16,805 | -0.06(-1.30%) |
May 19, 2015 | 5.050 | 5.159 | 4.910 | 5.005 | 38,803 | -0.07(-1.28%) |
May 18, 2015 | 5.180 | 5.470 | 5.050 | 5.070 | 70,413 | -0.18(-3.43%) |
May 15, 2015 | 5.160 | 5.269 | 5.060 | 5.250 | 86,517 | +0.13(+2.54%) |
May 14, 2015 | 5.220 | 5.380 | 5.120 | 5.120 | 57,838 | -0.15(-2.85%) |
May 13, 2015 | 5.380 | 5.380 | 5.210 | 5.270 | 54,762 | -0.13(-2.41%) |
May 12, 2015 | 5.311 | 5.500 | 5.250 | 5.400 | 87,780 | +0.03(+0.56%) |
May 11, 2015 | 5.420 | 5.469 | 5.180 | 5.370 | 33,072 | -0.03(-0.56%) |
May 08, 2015 | 5.100 | 5.400 | 5.100 | 5.400 | 32,910 | +0.26(+5.06%) |
May 07, 2015 | 5.000 | 5.400 | 5.000 | 5.140 | 66,120 | +0.09(+1.78%) |
May 06, 2015 | 5.270 | 5.310 | 5.050 | 5.050 | 49,225 | -0.22(-4.17%) |
May 05, 2015 | 5.170 | 5.283 | 5.000 | 5.270 | 65,502 | +0.17(+3.33%) |
May 04, 2015 | 5.300 | 5.360 | 5.080 | 5.100 | 54,826 | -0.11(-2.11%) |
May 01, 2015 | 5.200 | 5.380 | 4.901 | 5.210 | 58,548 | -0.01(-0.19%) |
Apr 30, 2015 | 5.350 | 5.445 | 5.100 | 5.220 | 107,220 | -0.20(-3.69%) |
Apr 29, 2015 | 5.600 | 5.760 | 5.310 | 5.420 | 198,360 | -0.21(-3.73%) |
Apr 28, 2015 | 5.140 | 5.770 | 5.140 | 5.630 | 258,375 | +0.49(+9.53%) |
Apr 27, 2015 | 5.110 | 5.400 | 5.100 | 5.140 | 98,524 | -0.08(-1.53%) |
Apr 24, 2015 | 4.700 | 5.490 | 4.700 | 5.220 | 349,182 | +0.58(+12.62%) |
Apr 23, 2015 | 5.000 | 5.130 | 4.600 | 4.635 | 118,960 | -0.25(-5.02%) |
Apr 22, 2015 | 4.380 | 5.190 | 4.350 | 4.880 | 294,009 | +0.54(+12.44%) |
Apr 21, 2015 | 4.500 | 4.500 | 4.300 | 4.340 | 65,541 | -0.15(-3.34%) |
Apr 20, 2015 | 4.590 | 4.650 | 4.460 | 4.490 | 48,924 | +0.01(+0.22%) |
Apr 17, 2015 | 4.670 | 4.720 | 4.420 | 4.480 | 38,728 | -0.12(-2.61%) |
Apr 16, 2015 | 4.770 | 4.790 | 4.500 | 4.600 | 32,072 | +0.00(+0.00%) |
Apr 15, 2015 | 4.600 | 4.750 | 4.575 | 4.600 | 80,562 | +0.07(+1.55%) |
Apr 14, 2015 | 4.580 | 4.800 | 4.430 | 4.530 | 58,274 | -0.05(-1.09%) |
Apr 13, 2015 | 4.400 | 4.900 | 4.400 | 4.580 | 65,135 | +0.12(+2.69%) |
Apr 10, 2015 | 4.620 | 4.690 | 4.450 | 4.460 | 50,283 | -0.16(-3.46%) |
Apr 09, 2015 | 4.620 | 4.758 | 4.618 | 4.620 | 16,198 | +0.01(+0.22%) |
Apr 08, 2015 | 4.840 | 4.891 | 4.410 | 4.610 | 64,681 | -0.19(-3.96%) |
Apr 07, 2015 | 4.590 | 4.950 | 4.590 | 4.800 | 47,337 | +0.25(+5.49%) |
Apr 06, 2015 | 4.860 | 4.960 | 4.550 | 4.550 | 59,788 | -0.24(-5.01%) |
Apr 02, 2015 | 4.860 | 4.790 | 4.790 | 4.790 | 22,400 | -0.03(-0.66%) |
Apr 01, 2015 | 5.110 | 5.310 | 4.760 | 4.822 | 53,493 | -0.29(-5.64%) |
Mar 31, 2015 | 5.170 | 5.290 | 5.060 | 5.110 | 118,291 | -0.17(-3.22%) |
Mar 30, 2015 | 4.910 | 5.290 | 4.820 | 5.280 | 76,756 | +0.43(+8.87%) |
Mar 27, 2015 | 5.000 | 5.089 | 4.750 | 4.850 | 46,272 | -0.20(-3.96%) |
Mar 26, 2015 | 4.960 | 5.100 | 4.860 | 5.050 | 45,156 | +0.12(+2.43%) |
Mar 25, 2015 | 5.070 | 5.150 | 4.920 | 4.930 | 42,368 | -0.17(-3.33%) |
Mar 24, 2015 | 5.690 | 5.720 | 5.050 | 5.100 | 146,599 | -0.36(-6.59%) |
Mar 23, 2015 | 4.200 | 5.550 | 4.200 | 5.460 | 362,195 | +1.25(+29.69%) |
Mar 20, 2015 | 4.530 | 4.580 | 4.210 | 4.210 | 77,960 | -0.31(-6.86%) |
Mar 19, 2015 | 4.430 | 4.620 | 4.250 | 4.520 | 50,074 | +0.08(+1.80%) |
Mar 18, 2015 | 4.620 | 4.890 | 4.370 | 4.440 | 30,454 | -0.24(-5.13%) |
Mar 17, 2015 | 4.770 | 4.970 | 4.460 | 4.680 | 83,152 | -0.12(-2.50%) |
Mar 16, 2015 | 4.810 | 4.820 | 4.620 | 4.800 | 59,566 | +0.04(+0.84%) |
Mar 13, 2015 | 5.000 | 5.100 | 4.650 | 4.760 | 65,830 | -0.19(-3.84%) |
Mar 12, 2015 | 4.260 | 5.120 | 4.260 | 4.950 | 135,978 | +0.56(+12.80%) |
Mar 11, 2015 | 4.400 | 4.470 | 4.330 | 4.388 | 21,279 | -0.04(-0.94%) |
Mar 10, 2015 | 4.400 | 4.450 | 4.250 | 4.430 | 19,737 | +0.04(+0.91%) |
Mar 09, 2015 | 4.400 | 4.525 | 4.300 | 4.390 | 68,991 | +0.02(+0.46%) |
Mar 06, 2015 | 4.400 | 4.680 | 4.210 | 4.370 | 145,685 | +0.10(+2.34%) |
Mar 05, 2015 | 4.280 | 4.330 | 4.170 | 4.270 | 61,051 | -0.01(-0.23%) |
Mar 04, 2015 | 4.110 | 4.300 | 4.040 | 4.280 | 37,236 | +0.01(+0.23%) |
Mar 03, 2015 | 4.240 | 4.270 | 4.160 | 4.270 | 30,529 | +0.03(+0.71%) |