Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.982 | 5.040 | 4.980 | 5.040 | 21,682 | -0.01(-0.20%) |
May 28, 2015 | 5.030 | 5.070 | 5.000 | 5.050 | 9,299 | -0.03(-0.59%) |
May 27, 2015 | 5.020 | 5.080 | 5.000 | 5.080 | 3,852 | +0.00(+0.00%) |
May 26, 2015 | 5.210 | 5.210 | 5.060 | 5.080 | 18,959 | -0.40(-7.30%) |
May 22, 2015 | 5.480 | 5.480 | 5.480 | 0 | +0.04(+0.74%) | |
May 21, 2015 | 5.340 | 5.450 | 5.340 | 5.440 | 7,554 | +0.04(+0.74%) |
May 20, 2015 | 5.380 | 5.410 | 5.350 | 5.400 | 21,473 | -0.05(-0.92%) |
May 19, 2015 | 5.350 | 5.450 | 5.300 | 5.450 | 45,793 | +0.03(+0.55%) |
May 18, 2015 | 5.400 | 5.520 | 5.400 | 5.420 | 13,900 | -0.17(-3.04%) |
May 15, 2015 | 5.470 | 5.590 | 5.468 | 5.590 | 6,842 | +0.10(+1.82%) |
May 14, 2015 | 5.500 | 5.500 | 5.430 | 5.490 | 6,275 | -0.06(-1.08%) |
May 13, 2015 | 5.540 | 5.600 | 5.490 | 5.550 | 9,441 | +0.11(+2.02%) |
May 12, 2015 | 5.490 | 5.490 | 5.440 | 5.440 | 5,842 | +0.03(+0.55%) |
May 11, 2015 | 5.419 | 5.520 | 5.410 | 5.410 | 38,223 | +0.01(+0.19%) |
May 08, 2015 | 5.500 | 5.500 | 5.390 | 5.400 | 41,318 | -0.17(-3.05%) |
May 07, 2015 | 5.645 | 5.670 | 5.560 | 5.570 | 10,017 | -0.25(-4.30%) |
May 06, 2015 | 5.910 | 5.960 | 5.810 | 5.820 | 16,328 | +0.06(+1.04%) |
May 05, 2015 | 5.810 | 5.916 | 5.760 | 5.760 | 8,171 | +0.25(+4.54%) |
May 04, 2015 | 5.590 | 5.590 | 5.500 | 5.510 | 5,430 | -0.01(-0.18%) |
May 01, 2015 | 5.430 | 5.550 | 5.380 | 5.520 | 14,963 | +0.02(+0.36%) |
Apr 30, 2015 | 5.428 | 5.500 | 5.428 | 5.500 | 5,073 | -0.25(-4.30%) |
Apr 29, 2015 | 5.750 | 5.860 | 5.747 | 5.747 | 10,838 | +0.07(+1.18%) |
Apr 28, 2015 | 5.790 | 5.800 | 5.640 | 5.680 | 38,646 | +0.51(+9.93%) |
Apr 27, 2015 | 5.180 | 5.250 | 5.133 | 5.167 | 26,222 | +0.04(+0.69%) |
Apr 24, 2015 | 5.170 | 5.170 | 5.120 | 5.131 | 6,697 | +0.08(+1.61%) |
Apr 23, 2015 | 4.940 | 5.092 | 4.940 | 5.050 | 6,149 | +0.04(+0.80%) |
Apr 22, 2015 | 4.960 | 5.030 | 4.960 | 5.010 | 9,822 | +0.01(+0.20%) |
Apr 21, 2015 | 5.005 | 5.030 | 4.960 | 5.000 | 19,455 | -0.15(-2.87%) |
Apr 20, 2015 | 5.070 | 5.200 | 5.070 | 5.148 | 8,271 | +0.04(+0.71%) |
Apr 17, 2015 | 5.155 | 5.220 | 5.112 | 5.112 | 5,150 | -0.03(-0.56%) |
Apr 16, 2015 | 5.260 | 5.260 | 5.090 | 5.141 | 11,172 | +0.10(+1.99%) |
Apr 15, 2015 | 5.010 | 5.058 | 4.990 | 5.040 | 14,280 | +0.09(+1.82%) |
Apr 14, 2015 | 4.940 | 4.980 | 4.940 | 4.950 | 18,466 | +0.07(+1.33%) |
Apr 13, 2015 | 4.910 | 4.910 | 4.870 | 4.885 | 4,693 | -0.02(-0.31%) |
Apr 10, 2015 | 4.850 | 4.950 | 4.840 | 4.900 | 8,308 | +0.03(+0.62%) |
Apr 09, 2015 | 4.940 | 4.950 | 4.870 | 4.870 | 11,186 | -0.07(-1.37%) |
Apr 08, 2015 | 5.010 | 5.010 | 4.930 | 4.938 | 16,339 | +0.01(+0.16%) |
Apr 07, 2015 | 4.970 | 4.970 | 4.874 | 4.930 | 8,258 | -0.08(-1.56%) |
Apr 06, 2015 | 5.027 | 5.160 | 5.000 | 5.008 | 11,140 | +0.13(+2.60%) |
Apr 02, 2015 | 4.881 | 4.881 | 4.881 | 0 | -0.08(-1.59%) | |
Apr 01, 2015 | 4.870 | 4.982 | 4.870 | 4.960 | 17,063 | +0.14(+3.01%) |
Mar 31, 2015 | 4.870 | 4.893 | 4.756 | 4.815 | 186,939 | +0.02(+0.31%) |
Mar 30, 2015 | 4.825 | 4.850 | 4.785 | 4.800 | 251,026 | -0.19(-3.81%) |
Mar 27, 2015 | 5.082 | 5.082 | 4.980 | 4.990 | 79,002 | -0.11(-2.16%) |
Mar 26, 2015 | 5.100 | 5.110 | 5.040 | 5.100 | 15,765 | +0.07(+1.39%) |
Mar 25, 2015 | 5.100 | 5.150 | 4.940 | 5.030 | 24,227 | -0.18(-3.44%) |
Mar 24, 2015 | 5.270 | 5.270 | 5.160 | 5.209 | 20,495 | -0.14(-2.64%) |
Mar 23, 2015 | 5.320 | 5.350 | 5.275 | 5.350 | 7,237 | +0.10(+1.90%) |
Mar 20, 2015 | 5.110 | 5.314 | 5.110 | 5.250 | 16,762 | +0.14(+2.74%) |
Mar 19, 2015 | 5.160 | 5.160 | 5.047 | 5.110 | 920 | -0.20(-3.77%) |
Mar 18, 2015 | 5.000 | 5.430 | 5.000 | 5.310 | 23,485 | +0.22(+4.32%) |
Mar 17, 2015 | 5.040 | 5.130 | 5.012 | 5.090 | 31,094 | +0.08(+1.60%) |
Mar 16, 2015 | 5.020 | 5.050 | 4.960 | 5.010 | 39,005 | +0.04(+0.80%) |
Mar 13, 2015 | 5.045 | 5.055 | 4.900 | 4.970 | 20,779 | -0.12(-2.36%) |
Mar 12, 2015 | 5.160 | 5.210 | 5.070 | 5.090 | 16,116 | -0.03(-0.59%) |
Mar 11, 2015 | 5.100 | 5.160 | 5.030 | 5.120 | 42,586 | +0.02(+0.39%) |
Mar 10, 2015 | 5.340 | 5.340 | 5.100 | 5.100 | 12,961 | -0.45(-8.03%) |
Mar 09, 2015 | 5.529 | 5.610 | 5.431 | 5.545 | 23,129 | +0.03(+0.45%) |
Mar 06, 2015 | 5.600 | 5.650 | 5.520 | 5.520 | 40,158 | -0.16(-2.82%) |
Mar 05, 2015 | 5.725 | 5.790 | 5.680 | 5.680 | 33,688 | -0.32(-5.33%) |
Mar 04, 2015 | 5.970 | 6.070 | 5.950 | 6.000 | 32,817 | +0.05(+0.84%) |
Mar 03, 2015 | 5.960 | 5.980 | 5.920 | 5.950 | 10,976 | -0.08(-1.33%) |