Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.950 | 5.000 | 4.850 | 4.900 | 1,452 | +0.04(+0.82%) |
May 28, 2015 | 4.950 | 4.950 | 4.800 | 4.860 | 7,613 | -0.09(-1.82%) |
May 27, 2015 | 4.900 | 4.950 | 4.900 | 4.950 | 1,794 | -0.05(-1.00%) |
May 26, 2015 | 5.000 | 5.100 | 5.000 | 5.000 | 4,979 | -0.01(-0.20%) |
May 22, 2015 | 5.090 | 5.010 | 5.010 | 5.010 | 2,000 | +0.01(+0.20%) |
May 21, 2015 | 5.050 | 5.050 | 5.000 | 5.000 | 465 | -0.05(-0.94%) |
May 20, 2015 | 5.000 | 5.090 | 5.000 | 5.048 | 1,908 | +0.05(+0.95%) |
May 19, 2015 | 5.000 | 5.150 | 5.000 | 5.000 | 1,117 | -0.14(-2.72%) |
May 18, 2015 | 4.950 | 5.140 | 4.950 | 5.140 | 7,602 | -0.05(-0.94%) |
May 15, 2015 | 5.290 | 5.340 | 4.910 | 5.189 | 29,977 | +0.03(+0.57%) |
May 13, 2015 | 5.159 | 5.159 | 5.159 | 5.159 | 1 | -0.10(-1.91%) |
May 12, 2015 | 5.190 | 5.290 | 5.170 | 5.260 | 4,500 | -0.10(-1.86%) |
May 11, 2015 | 5.390 | 5.390 | 5.360 | 5.360 | 2,100 | +0.20(+3.88%) |
May 08, 2015 | 5.160 | 5.400 | 5.130 | 5.160 | 3,559 | -0.26(-4.80%) |
May 06, 2015 | 5.420 | 5.420 | 5.420 | 5.420 | 30 | -0.05(-0.91%) |
May 05, 2015 | 5.610 | 5.610 | 5.470 | 5.470 | 1,228 | +0.26(+4.99%) |
May 04, 2015 | 5.300 | 5.360 | 5.100 | 5.210 | 4,348 | -0.15(-2.80%) |
May 01, 2015 | 5.150 | 5.620 | 5.020 | 5.360 | 6,100 | -0.12(-2.18%) |
Apr 30, 2015 | 5.450 | 5.479 | 5.450 | 5.479 | 317 | +0.10(+1.85%) |
Apr 29, 2015 | 5.720 | 5.950 | 5.380 | 5.380 | 49,374 | -0.26(-4.61%) |
Apr 28, 2015 | 5.510 | 5.750 | 5.380 | 5.640 | 41,747 | +0.37(+7.02%) |
Apr 27, 2015 | 5.100 | 5.530 | 5.050 | 5.270 | 35,857 | +0.24(+4.77%) |
Apr 24, 2015 | 5.133 | 5.133 | 4.860 | 5.030 | 15,992 | -0.03(-0.59%) |
Apr 23, 2015 | 4.860 | 5.130 | 4.800 | 5.060 | 31,354 | +0.06(+1.20%) |
Apr 22, 2015 | 5.000 | 5.000 | 4.980 | 5.000 | 3,544 | -0.06(-1.19%) |
Apr 21, 2015 | 5.120 | 5.210 | 4.879 | 5.060 | 24,495 | -0.04(-0.78%) |
Apr 20, 2015 | 5.340 | 5.340 | 5.100 | 5.100 | 868 | -0.15(-2.86%) |
Apr 17, 2015 | 5.260 | 5.440 | 5.250 | 5.250 | 6,821 | -0.21(-3.76%) |
Apr 16, 2015 | 5.350 | 5.700 | 5.350 | 5.455 | 3,503 | -0.19(-3.45%) |
Apr 15, 2015 | 5.110 | 5.750 | 5.110 | 5.650 | 6,638 | +0.36(+6.81%) |
Apr 13, 2015 | 5.270 | 5.290 | 5.290 | 5.290 | 11,000 | -0.06(-1.12%) |
Apr 10, 2015 | 5.440 | 5.440 | 5.350 | 5.350 | 8,074 | +0.00(+0.00%) |
Apr 09, 2015 | 5.300 | 5.520 | 5.300 | 5.350 | 1,325 | -0.17(-3.08%) |
Apr 08, 2015 | 5.770 | 5.770 | 5.500 | 5.520 | 3,700 | +0.05(+0.91%) |
Apr 07, 2015 | 5.600 | 5.710 | 5.470 | 5.470 | 35,747 | -0.06(-1.08%) |
Apr 06, 2015 | 5.600 | 5.736 | 5.560 | 5.530 | 46,202 | -0.03(-0.54%) |
Apr 02, 2015 | 5.630 | 5.560 | 5.560 | 5.560 | 58,400 | -0.02(-0.36%) |
Apr 01, 2015 | 5.650 | 5.980 | 5.400 | 5.580 | 40,588 | +0.00(+0.00%) |
Mar 31, 2015 | 5.680 | 5.950 | 5.370 | 5.580 | 68,926 | -0.07(-1.24%) |
Mar 30, 2015 | 4.950 | 5.650 | 4.830 | 5.650 | 25,833 | +0.60(+11.88%) |
Mar 27, 2015 | 4.960 | 5.250 | 4.909 | 5.050 | 23,092 | -0.05(-0.98%) |
Mar 26, 2015 | 5.170 | 5.200 | 4.910 | 5.100 | 6,602 | -0.11(-2.11%) |
Mar 25, 2015 | 4.920 | 5.210 | 4.870 | 5.210 | 12,205 | +0.15(+2.96%) |
Mar 24, 2015 | 5.100 | 5.100 | 4.770 | 5.060 | 13,897 | -0.08(-1.56%) |
Mar 23, 2015 | 4.720 | 5.170 | 4.720 | 5.140 | 6,190 | +0.34(+7.08%) |
Mar 20, 2015 | 5.010 | 5.170 | 4.790 | 4.800 | 7,563 | -0.39(-7.51%) |
Mar 19, 2015 | 5.190 | 5.190 | 5.190 | 5.190 | 371 | +0.14(+2.77%) |
Mar 18, 2015 | 4.900 | 5.150 | 4.810 | 5.050 | 7,292 | +0.19(+3.91%) |
Mar 17, 2015 | 4.810 | 4.860 | 4.810 | 4.860 | 1,114 | -0.09(-1.82%) |
Mar 16, 2015 | 5.040 | 5.106 | 4.760 | 4.950 | 5,959 | -0.40(-7.51%) |
Mar 13, 2015 | 5.820 | 5.820 | 5.110 | 5.352 | 32,530 | -0.55(-9.29%) |
Mar 12, 2015 | 5.104 | 6.050 | 5.100 | 5.900 | 61,342 | +0.80(+15.69%) |
Mar 11, 2015 | 4.770 | 5.130 | 4.689 | 5.100 | 21,165 | +0.10(+2.00%) |
Mar 10, 2015 | 4.880 | 5.050 | 4.710 | 5.000 | 25,143 | +0.12(+2.46%) |
Mar 09, 2015 | 4.860 | 4.880 | 4.640 | 4.880 | 26,894 | +0.11(+2.31%) |
Mar 06, 2015 | 4.950 | 4.960 | 4.660 | 4.770 | 26,304 | -0.02(-0.42%) |
Mar 05, 2015 | 4.950 | 4.950 | 4.710 | 4.790 | 14,915 | -0.21(-4.20%) |
Mar 04, 2015 | 5.003 | 5.099 | 5.000 | 5.000 | 1,426 | -0.10(-1.96%) |
Mar 03, 2015 | 5.020 | 5.140 | 5.000 | 5.100 | 7,352 | -0.29(-5.33%) |