Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.920 | 5.000 | 4.920 | 5.000 | 31,537 | +0.00(+0.00%) |
May 28, 2015 | 5.050 | 5.050 | 4.920 | 5.000 | 1,717 | +0.07(+1.42%) |
May 27, 2015 | 4.920 | 4.930 | 4.890 | 4.930 | 22,045 | +0.08(+1.65%) |
May 26, 2015 | 4.965 | 4.965 | 4.850 | 4.850 | 8,887 | -0.12(-2.41%) |
May 22, 2015 | 4.970 | 4.970 | 4.970 | 0 | -0.18(-3.50%) | |
May 21, 2015 | 5.250 | 5.250 | 5.100 | 5.150 | 7,070 | -0.11(-2.17%) |
May 20, 2015 | 5.200 | 5.264 | 5.200 | 5.264 | 1,539 | +0.00(+0.04%) |
May 19, 2015 | 5.262 | 5.262 | 5.262 | 5.262 | 665 | -0.05(-0.90%) |
May 18, 2015 | 5.140 | 5.310 | 5.140 | 5.310 | 2,227 | +0.03(+0.57%) |
May 15, 2015 | 5.120 | 5.280 | 5.120 | 5.280 | 2,859 | +0.16(+3.13%) |
May 14, 2015 | 5.120 | 5.120 | 5.120 | 5.120 | 263 | -0.11(-2.03%) |
May 13, 2015 | 5.090 | 5.260 | 5.090 | 5.226 | 1,186 | +0.02(+0.31%) |
May 12, 2015 | 5.188 | 5.210 | 5.188 | 5.210 | 1,047 | -0.03(-0.50%) |
May 11, 2015 | 5.100 | 5.236 | 5.100 | 5.236 | 213 | -0.03(-0.65%) |
May 08, 2015 | 5.100 | 5.270 | 5.100 | 5.270 | 34,930 | +0.06(+1.15%) |
May 07, 2015 | 5.100 | 5.210 | 5.100 | 5.210 | 500 | +0.01(+0.12%) |
May 06, 2015 | 5.100 | 5.230 | 5.100 | 5.204 | 6,196 | +0.13(+2.64%) |
May 05, 2015 | 5.180 | 5.180 | 5.070 | 5.070 | 1,051 | -0.11(-2.12%) |
May 04, 2015 | 5.158 | 5.180 | 5.158 | 5.180 | 375 | -0.05(-0.96%) |
May 01, 2015 | 5.060 | 5.230 | 5.060 | 5.230 | 251 | +0.13(+2.55%) |
Apr 30, 2015 | 5.060 | 5.102 | 5.060 | 5.100 | 1,403 | -0.17(-3.22%) |
Apr 29, 2015 | 5.080 | 5.270 | 5.080 | 5.270 | 3,667 | +0.01(+0.23%) |
Apr 28, 2015 | 5.110 | 5.290 | 5.110 | 5.258 | 6,497 | +0.01(+0.15%) |
Apr 27, 2015 | 5.150 | 5.250 | 5.150 | 5.250 | 1,059 | +0.04(+0.84%) |
Apr 24, 2015 | 5.170 | 5.220 | 5.150 | 5.206 | 677 | +0.03(+0.50%) |
Apr 23, 2015 | 5.180 | 5.180 | 5.180 | 5.180 | 1,597 | -0.17(-3.18%) |
Apr 22, 2015 | 5.190 | 5.350 | 5.190 | 5.350 | 969 | +0.15(+2.88%) |
Apr 21, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 220 | -0.15(-2.80%) |
Apr 20, 2015 | 5.160 | 5.350 | 5.160 | 5.350 | 224 | +0.26(+5.15%) |
Apr 17, 2015 | 5.160 | 5.160 | 5.080 | 5.088 | 3,507 | -0.04(-0.74%) |
Apr 16, 2015 | 5.126 | 5.126 | 5.126 | 5.126 | 312 | +0.14(+2.73%) |
Apr 14, 2015 | 4.990 | 4.990 | 4.990 | 68 | +0.00(+0.00%) | |
Apr 13, 2015 | 4.990 | 4.990 | 4.990 | 4.990 | 604 | -0.19(-3.67%) |
Apr 10, 2015 | 5.020 | 5.180 | 5.020 | 5.180 | 320,642 | -0.16(-3.00%) |
Apr 09, 2015 | 5.250 | 5.340 | 5.250 | 5.340 | 12,887 | +0.09(+1.71%) |
Apr 08, 2015 | 5.150 | 5.250 | 5.150 | 5.250 | 445 | +0.00(+0.00%) |
Apr 07, 2015 | 5.150 | 5.250 | 5.150 | 5.250 | 2,007 | +0.10(+1.94%) |
Apr 06, 2015 | 5.090 | 5.230 | 5.090 | 5.150 | 2,412 | +0.05(+0.98%) |
Apr 02, 2015 | 5.100 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | |
Apr 01, 2015 | 5.000 | 5.030 | 4.950 | 4.950 | 2,641 | -0.04(-0.72%) |
Mar 31, 2015 | 4.930 | 5.000 | 4.930 | 4.986 | 21,039 | +0.09(+1.76%) |
Mar 30, 2015 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | +0.03(+0.62%) |
Mar 27, 2015 | 4.890 | 4.900 | 4.860 | 4.870 | 58,401 | -0.07(-1.38%) |
Mar 26, 2015 | 4.920 | 4.938 | 4.920 | 4.938 | 19,099 | -0.10(-2.02%) |
Mar 25, 2015 | 5.008 | 5.040 | 5.008 | 5.040 | 996 | +0.00(+0.00%) |
Mar 24, 2015 | 4.900 | 5.040 | 4.900 | 5.040 | 1,968 | +0.16(+3.28%) |
Mar 23, 2015 | 5.030 | 5.030 | 4.880 | 4.880 | 420 | -0.17(-3.37%) |
Mar 19, 2015 | 5.050 | 5.050 | 5.050 | 38 | +0.02(+0.40%) | |
Mar 18, 2015 | 5.000 | 5.030 | 5.000 | 5.030 | 350 | +0.01(+0.12%) |
Mar 17, 2015 | 5.060 | 5.060 | 5.024 | 5.024 | 3,497 | +0.04(+0.88%) |
Mar 16, 2015 | 4.980 | 4.980 | 4.980 | 4.980 | 404 | +0.10(+2.05%) |
Mar 13, 2015 | 4.880 | 4.880 | 4.880 | 4.880 | 399 | -0.10(-1.93%) |
Mar 12, 2015 | 4.850 | 4.976 | 4.850 | 4.976 | 292 | -0.00(-0.08%) |
Mar 11, 2015 | 4.980 | 4.980 | 4.980 | 4.980 | 124 | -0.14(-2.73%) |
Mar 06, 2015 | 5.120 | 5.120 | 5.120 | 0 | +0.08(+1.59%) | |
Mar 05, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 569 | -0.13(-2.51%) |
Mar 04, 2015 | 5.180 | 5.040 | 5.170 | 34,655 | +0.13(+2.58%) | |
Mar 03, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 489 | -0.08(-1.64%) |