Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.045 | 5.045 | 5.032 | 5.036 | 663,122 | +0.00(+0.09%) |
May 28, 2015 | 5.045 | 5.059 | 5.027 | 5.032 | 535,503 | -0.03(-0.53%) |
May 27, 2015 | 5.041 | 5.059 | 5.032 | 5.059 | 819,879 | +0.02(+0.45%) |
May 26, 2015 | 5.036 | 5.045 | 5.018 | 5.036 | 1,084,819 | -0.01(-0.27%) |
May 22, 2015 | 5.068 | 5.050 | 5.050 | 5.050 | 511,723 | -0.02(-0.44%) |
May 21, 2015 | 5.104 | 5.113 | 5.068 | 5.072 | 695,660 | -0.01(-0.27%) |
May 20, 2015 | 5.113 | 5.117 | 5.077 | 5.086 | 480,234 | -0.03(-0.62%) |
May 19, 2015 | 5.081 | 5.117 | 5.079 | 5.117 | 576,510 | +0.03(+0.53%) |
May 18, 2015 | 5.113 | 5.122 | 5.077 | 5.090 | 783,085 | -0.01(-0.26%) |
May 15, 2015 | 5.068 | 5.113 | 5.059 | 5.104 | 1,259,919 | +0.03(+0.53%) |
May 14, 2015 | 4.996 | 5.081 | 4.996 | 5.077 | 408,442 | +0.01(+0.18%) |
May 13, 2015 | 5.054 | 5.068 | 5.036 | 5.068 | 621,949 | +0.03(+0.63%) |
May 12, 2015 | 5.027 | 5.050 | 5.014 | 5.036 | 1,155,988 | -0.02(-0.44%) |
May 11, 2015 | 5.063 | 5.063 | 5.041 | 5.059 | 517,926 | -0.01(-0.26%) |
May 08, 2015 | 5.059 | 5.084 | 5.041 | 5.072 | 843,305 | +0.02(+0.44%) |
May 07, 2015 | 5.059 | 5.081 | 5.041 | 5.050 | 911,151 | -0.01(-0.26%) |
May 06, 2015 | 5.072 | 5.081 | 5.059 | 5.063 | 577,428 | -0.02(-0.35%) |
May 05, 2015 | 5.063 | 5.081 | 5.050 | 5.081 | 665,184 | +0.02(+0.35%) |
May 04, 2015 | 5.094 | 5.094 | 5.063 | 5.063 | 569,940 | -0.03(-0.61%) |
May 01, 2015 | 5.085 | 5.099 | 5.054 | 5.094 | 532,510 | +0.00(+0.09%) |
Apr 30, 2015 | 5.094 | 5.094 | 5.059 | 5.090 | 647,592 | +0.00(+0.00%) |
Apr 29, 2015 | 5.094 | 5.103 | 5.083 | 5.090 | 1,041,786 | -0.01(-0.26%) |
Apr 28, 2015 | 5.085 | 5.103 | 5.085 | 5.103 | 465,781 | +0.02(+0.35%) |
Apr 27, 2015 | 5.112 | 5.117 | 5.085 | 5.085 | 704,184 | -0.03(-0.52%) |
Apr 24, 2015 | 5.094 | 5.112 | 5.090 | 5.112 | 480,928 | +0.01(+0.26%) |
Apr 23, 2015 | 5.103 | 5.117 | 5.094 | 5.099 | 748,770 | +0.01(+0.18%) |
Apr 22, 2015 | 5.099 | 5.108 | 5.081 | 5.090 | 825,621 | -0.00(-0.09%) |
Apr 21, 2015 | 5.085 | 5.094 | 5.067 | 5.094 | 1,192,091 | +0.03(+0.62%) |
Apr 20, 2015 | 5.067 | 5.076 | 5.059 | 5.063 | 492,010 | +0.00(+0.09%) |
Apr 17, 2015 | 5.063 | 5.067 | 5.041 | 5.059 | 701,521 | -0.01(-0.26%) |
Apr 16, 2015 | 5.054 | 5.076 | 5.050 | 5.072 | 409,846 | +0.01(+0.27%) |
Apr 15, 2015 | 5.045 | 5.076 | 5.045 | 5.059 | 541,490 | +0.01(+0.18%) |
Apr 14, 2015 | 5.050 | 5.059 | 5.032 | 5.050 | 633,449 | +0.00(+0.00%) |
Apr 13, 2015 | 5.067 | 5.072 | 5.045 | 5.050 | 200,069 | -0.02(-0.35%) |
Apr 10, 2015 | 5.059 | 5.067 | 5.050 | 5.067 | 495,567 | +0.00(+0.09%) |
Apr 09, 2015 | 5.027 | 5.067 | 5.027 | 5.063 | 659,812 | +0.03(+0.62%) |
Apr 08, 2015 | 5.032 | 5.054 | 5.019 | 5.032 | 557,978 | -0.00(-0.09%) |
Apr 07, 2015 | 5.027 | 5.041 | 5.010 | 5.036 | 611,042 | +0.01(+0.27%) |
Apr 06, 2015 | 4.983 | 5.023 | 4.983 | 5.023 | 601,103 | +0.04(+0.71%) |
Apr 02, 2015 | 4.974 | 4.987 | 4.987 | 4.987 | 945,683 | +0.01(+0.27%) |
Apr 01, 2015 | 4.956 | 4.983 | 4.952 | 4.974 | 644,953 | +0.02(+0.36%) |
Mar 31, 2015 | 4.965 | 4.974 | 4.952 | 4.956 | 1,268,490 | -0.01(-0.18%) |
Mar 30, 2015 | 4.970 | 4.987 | 4.965 | 4.965 | 869,531 | -0.00(-0.09%) |
Mar 27, 2015 | 4.970 | 4.987 | 4.970 | 4.970 | 737,248 | -0.01(-0.27%) |
Mar 26, 2015 | 4.965 | 4.987 | 4.961 | 4.983 | 970,496 | +0.02(+0.36%) |
Mar 25, 2015 | 4.983 | 5.001 | 4.954 | 4.965 | 1,258,711 | -0.02(-0.36%) |
Mar 24, 2015 | 4.948 | 5.001 | 4.948 | 4.983 | 1,557,497 | +0.04(+0.72%) |
Mar 23, 2015 | 4.987 | 4.987 | 4.943 | 4.948 | 801,284 | -0.04(-0.71%) |
Mar 20, 2015 | 4.916 | 4.996 | 4.912 | 4.983 | 849,023 | +0.07(+1.45%) |
Mar 19, 2015 | 4.952 | 4.956 | 4.894 | 4.912 | 1,202,904 | -0.05(-1.07%) |
Mar 18, 2015 | 4.943 | 4.979 | 4.925 | 4.965 | 1,024,076 | +0.02(+0.45%) |
Mar 17, 2015 | 4.970 | 4.970 | 4.941 | 4.943 | 610,697 | -0.03(-0.63%) |
Mar 16, 2015 | 4.956 | 4.974 | 4.943 | 4.974 | 567,148 | +0.02(+0.36%) |
Mar 13, 2015 | 4.965 | 4.965 | 4.952 | 4.956 | 440,765 | -0.00(-0.09%) |
Mar 12, 2015 | 4.983 | 5.000 | 4.954 | 4.961 | 1,469,159 | -0.02(-0.45%) |
Mar 11, 2015 | 4.996 | 5.010 | 4.974 | 4.983 | 793,540 | -0.01(-0.27%) |
Mar 10, 2015 | 5.014 | 5.023 | 4.992 | 4.996 | 416,089 | -0.04(-0.88%) |
Mar 09, 2015 | 5.041 | 5.049 | 5.023 | 5.041 | 482,560 | +0.00(+0.00%) |
Mar 06, 2015 | 5.049 | 5.058 | 5.027 | 5.041 | 663,483 | -0.03(-0.61%) |
Mar 05, 2015 | 5.063 | 5.076 | 5.058 | 5.071 | 627,622 | +0.00(+0.09%) |
Mar 04, 2015 | 5.071 | 5.076 | 5.058 | 5.067 | 385,870 | -0.01(-0.17%) |
Mar 03, 2015 | 5.067 | 5.076 | 5.041 | 5.076 | 961,994 | -0.01(-0.26%) |