Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.799 | 4.857 | 4.759 | 4.793 | 214,081 | -0.02(-0.36%) |
May 28, 2015 | 4.834 | 4.884 | 4.741 | 4.811 | 189,103 | -0.02(-0.36%) |
May 27, 2015 | 4.984 | 5.030 | 4.816 | 4.828 | 201,792 | -0.14(-2.73%) |
May 26, 2015 | 4.963 | 5.050 | 4.911 | 4.963 | 130,034 | +0.01(+0.23%) |
May 22, 2015 | 4.952 | 4.952 | 4.952 | 4.952 | 123,020 | -0.01(-0.12%) |
May 21, 2015 | 4.946 | 5.050 | 4.929 | 4.958 | 148,172 | +0.04(+0.82%) |
May 20, 2015 | 4.975 | 5.004 | 4.912 | 4.917 | 200,241 | -0.06(-1.16%) |
May 19, 2015 | 5.148 | 5.183 | 4.935 | 4.975 | 421,614 | -0.20(-3.79%) |
May 18, 2015 | 5.252 | 5.252 | 5.142 | 5.171 | 155,252 | -0.11(-2.08%) |
May 15, 2015 | 5.235 | 5.367 | 5.128 | 5.281 | 147,578 | +0.00(+0.00%) |
May 14, 2015 | 5.442 | 5.442 | 5.263 | 5.281 | 130,282 | -0.10(-1.82%) |
May 13, 2015 | 5.362 | 5.385 | 5.212 | 5.379 | 171,463 | +0.09(+1.64%) |
May 12, 2015 | 4.992 | 5.315 | 4.992 | 5.292 | 170,404 | +0.24(+4.80%) |
May 11, 2015 | 5.263 | 5.281 | 5.033 | 5.050 | 137,050 | -0.22(-4.16%) |
May 08, 2015 | 5.367 | 5.454 | 5.229 | 5.269 | 143,923 | -0.08(-1.51%) |
May 07, 2015 | 5.529 | 5.529 | 5.258 | 5.350 | 141,550 | -0.17(-3.13%) |
May 06, 2015 | 5.448 | 5.558 | 5.425 | 5.523 | 184,226 | +0.09(+1.59%) |
May 05, 2015 | 5.390 | 5.512 | 5.327 | 5.437 | 222,941 | +0.09(+1.62%) |
May 04, 2015 | 5.448 | 5.483 | 5.260 | 5.350 | 194,220 | -0.11(-2.01%) |
May 01, 2015 | 5.621 | 5.650 | 5.442 | 5.460 | 238,114 | -0.15(-2.67%) |
Apr 30, 2015 | 5.569 | 5.644 | 5.500 | 5.610 | 243,482 | +0.03(+0.62%) |
Apr 29, 2015 | 5.494 | 5.627 | 5.425 | 5.575 | 197,243 | +0.12(+2.11%) |
Apr 28, 2015 | 5.379 | 5.517 | 5.315 | 5.460 | 155,122 | +0.05(+1.00%) |
Apr 27, 2015 | 5.446 | 5.475 | 5.256 | 5.406 | 214,934 | -0.07(-1.26%) |
Apr 24, 2015 | 5.469 | 5.486 | 5.440 | 5.475 | 130,264 | +0.00(+0.00%) |
Apr 23, 2015 | 5.463 | 5.475 | 5.366 | 5.475 | 210,296 | +0.03(+0.53%) |
Apr 22, 2015 | 5.221 | 5.457 | 5.153 | 5.446 | 284,597 | +0.22(+4.19%) |
Apr 21, 2015 | 5.210 | 5.250 | 5.124 | 5.227 | 145,671 | +0.02(+0.44%) |
Apr 20, 2015 | 5.106 | 5.227 | 5.095 | 5.204 | 215,256 | +0.08(+1.57%) |
Apr 17, 2015 | 5.152 | 5.175 | 5.072 | 5.124 | 84,788 | +0.02(+0.34%) |
Apr 16, 2015 | 5.060 | 5.181 | 5.037 | 5.106 | 181,752 | +0.02(+0.45%) |
Apr 15, 2015 | 5.026 | 5.112 | 4.985 | 5.083 | 225,367 | +0.11(+2.20%) |
Apr 14, 2015 | 4.951 | 5.031 | 4.928 | 4.974 | 231,563 | +0.02(+0.47%) |
Apr 13, 2015 | 4.962 | 4.968 | 4.928 | 4.951 | 92,042 | -0.01(-0.12%) |
Apr 10, 2015 | 4.962 | 5.026 | 4.917 | 4.957 | 188,543 | +0.02(+0.47%) |
Apr 09, 2015 | 4.864 | 5.003 | 4.818 | 4.934 | 143,794 | +0.10(+2.02%) |
Apr 08, 2015 | 4.801 | 4.870 | 4.726 | 4.836 | 324,965 | +0.07(+1.45%) |
Apr 07, 2015 | 4.692 | 4.809 | 4.692 | 4.767 | 285,449 | +0.04(+0.85%) |
Apr 06, 2015 | 4.605 | 4.767 | 4.605 | 4.726 | 208,469 | +0.09(+1.86%) |
Apr 02, 2015 | 4.686 | 4.640 | 4.640 | 4.640 | 237,285 | -0.09(-1.83%) |
Apr 01, 2015 | 4.640 | 4.721 | 4.628 | 4.726 | 216,331 | +0.07(+1.48%) |
Mar 31, 2015 | 4.692 | 4.716 | 4.611 | 4.657 | 196,921 | -0.06(-1.22%) |
Mar 30, 2015 | 4.663 | 4.767 | 4.622 | 4.715 | 338,993 | +0.03(+0.61%) |
Mar 27, 2015 | 4.888 | 4.888 | 4.669 | 4.686 | 160,372 | -0.16(-3.31%) |
Mar 26, 2015 | 4.800 | 4.869 | 4.737 | 4.846 | 230,767 | +0.14(+2.93%) |
Mar 25, 2015 | 4.628 | 4.726 | 4.605 | 4.708 | 298,234 | +0.06(+1.23%) |
Mar 24, 2015 | 4.450 | 4.703 | 4.450 | 4.651 | 276,456 | +0.22(+5.06%) |
Mar 23, 2015 | 4.628 | 4.708 | 4.364 | 4.427 | 678,889 | -0.20(-4.34%) |
Mar 20, 2015 | 4.680 | 4.747 | 4.628 | 4.628 | 322,485 | -0.04(-0.86%) |
Mar 19, 2015 | 4.743 | 4.789 | 4.663 | 4.668 | 350,282 | -0.14(-2.98%) |
Mar 18, 2015 | 4.772 | 4.904 | 4.708 | 4.812 | 304,810 | -0.01(-0.24%) |
Mar 17, 2015 | 4.898 | 4.961 | 4.812 | 4.823 | 280,932 | -0.10(-2.10%) |
Mar 16, 2015 | 5.145 | 5.174 | 4.869 | 4.927 | 842,851 | -0.24(-4.67%) |
Mar 13, 2015 | 5.231 | 5.277 | 5.110 | 5.168 | 243,179 | -0.05(-0.88%) |
Mar 12, 2015 | 5.277 | 5.323 | 5.208 | 5.214 | 167,661 | +0.01(+0.11%) |
Mar 11, 2015 | 5.300 | 5.420 | 5.208 | 5.208 | 188,382 | -0.11(-2.05%) |
Mar 10, 2015 | 5.357 | 5.495 | 5.288 | 5.317 | 174,632 | +0.01(+0.11%) |
Mar 09, 2015 | 5.466 | 5.541 | 5.306 | 5.311 | 251,667 | -0.17(-3.04%) |
Mar 06, 2015 | 5.495 | 5.547 | 5.455 | 5.478 | 134,380 | -0.03(-0.52%) |
Mar 05, 2015 | 5.518 | 5.535 | 5.449 | 5.507 | 160,615 | -0.01(-0.10%) |
Mar 04, 2015 | 5.616 | 5.621 | 5.432 | 5.512 | 220,443 | -0.11(-1.94%) |
Mar 03, 2015 | 5.541 | 5.633 | 5.469 | 5.621 | 103,572 | +0.09(+1.66%) |