Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.190 | 5.290 | 5.000 | 5.240 | 29,585 | -0.03(-0.57%) |
May 28, 2015 | 4.950 | 5.333 | 4.950 | 5.270 | 11,352 | +0.34(+6.90%) |
May 27, 2015 | 4.940 | 5.110 | 4.930 | 4.930 | 31,075 | -0.06(-1.20%) |
May 26, 2015 | 5.070 | 5.100 | 4.760 | 4.990 | 43,102 | -0.11(-2.16%) |
May 22, 2015 | 5.051 | 5.100 | 5.100 | 5.100 | 19,800 | +0.03(+0.69%) |
May 21, 2015 | 5.060 | 5.120 | 5.050 | 5.065 | 5,332 | -0.00(-0.10%) |
May 20, 2015 | 5.160 | 5.160 | 5.010 | 5.070 | 20,939 | -0.09(-1.74%) |
May 19, 2015 | 5.230 | 5.230 | 5.060 | 5.160 | 6,945 | -0.03(-0.58%) |
May 18, 2015 | 5.260 | 5.260 | 5.130 | 5.190 | 8,815 | -0.11(-2.08%) |
May 15, 2015 | 5.442 | 5.470 | 5.290 | 5.300 | 37,233 | -0.12(-2.21%) |
May 14, 2015 | 5.300 | 5.470 | 5.300 | 5.420 | 3,183 | +0.11(+2.07%) |
May 13, 2015 | 5.500 | 5.500 | 5.299 | 5.310 | 7,079 | -0.19(-3.45%) |
May 12, 2015 | 5.270 | 5.500 | 5.220 | 5.500 | 22,363 | +0.34(+6.59%) |
May 11, 2015 | 5.270 | 5.335 | 5.160 | 5.160 | 19,885 | -0.17(-3.19%) |
May 08, 2015 | 4.940 | 5.400 | 4.940 | 5.330 | 24,840 | +0.25(+4.92%) |
May 07, 2015 | 5.030 | 5.100 | 4.800 | 5.080 | 25,506 | +0.08(+1.50%) |
May 06, 2015 | 4.980 | 5.109 | 4.940 | 5.005 | 16,125 | +0.04(+0.91%) |
May 05, 2015 | 5.050 | 5.135 | 4.890 | 4.960 | 15,795 | -0.07(-1.39%) |
May 04, 2015 | 5.220 | 5.270 | 5.000 | 5.030 | 24,029 | -0.20(-3.82%) |
May 01, 2015 | 5.290 | 5.344 | 5.220 | 5.230 | 32,605 | -0.10(-1.88%) |
Apr 30, 2015 | 5.190 | 5.330 | 5.190 | 5.330 | 7,668 | +0.14(+2.70%) |
Apr 29, 2015 | 5.170 | 5.240 | 5.080 | 5.190 | 13,552 | +0.03(+0.58%) |
Apr 28, 2015 | 5.140 | 5.170 | 5.080 | 5.160 | 4,032 | +0.02(+0.39%) |
Apr 27, 2015 | 5.390 | 5.390 | 5.120 | 5.140 | 30,890 | -0.21(-3.93%) |
Apr 24, 2015 | 5.160 | 5.350 | 5.150 | 5.350 | 17,913 | +0.23(+4.49%) |
Apr 23, 2015 | 5.060 | 5.122 | 5.060 | 5.120 | 6,929 | -0.01(-0.19%) |
Apr 22, 2015 | 5.250 | 5.270 | 5.130 | 5.130 | 7,193 | -0.10(-1.91%) |
Apr 21, 2015 | 5.390 | 5.390 | 5.200 | 5.230 | 13,992 | -0.12(-2.24%) |
Apr 20, 2015 | 5.200 | 5.360 | 5.200 | 5.350 | 24,079 | +0.22(+4.29%) |
Apr 17, 2015 | 5.230 | 5.360 | 5.020 | 5.130 | 18,676 | -0.09(-1.72%) |
Apr 16, 2015 | 5.160 | 5.310 | 5.070 | 5.220 | 21,425 | -0.10(-1.88%) |
Apr 15, 2015 | 5.040 | 5.370 | 5.040 | 5.320 | 12,439 | +0.25(+4.93%) |
Apr 14, 2015 | 5.070 | 5.070 | 4.950 | 5.070 | 11,908 | -0.03(-0.56%) |
Apr 13, 2015 | 5.299 | 5.299 | 4.950 | 5.099 | 28,570 | -0.05(-1.00%) |
Apr 10, 2015 | 5.121 | 5.150 | 5.060 | 5.150 | 22,043 | +0.10(+1.98%) |
Apr 09, 2015 | 5.020 | 5.160 | 4.620 | 5.050 | 36,259 | +0.05(+1.00%) |
Apr 08, 2015 | 4.800 | 5.031 | 4.740 | 5.000 | 40,511 | +0.00(+0.02%) |
Apr 07, 2015 | 5.107 | 5.124 | 4.925 | 4.999 | 28,191 | -0.08(-1.59%) |
Apr 06, 2015 | 5.140 | 5.180 | 5.040 | 5.080 | 22,011 | -0.06(-1.17%) |
Apr 02, 2015 | 5.050 | 5.140 | 5.140 | 5.140 | 22,300 | +0.14(+2.80%) |
Apr 01, 2015 | 4.990 | 5.139 | 4.810 | 5.000 | 25,120 | -0.04(-0.79%) |
Mar 31, 2015 | 5.000 | 5.050 | 4.850 | 5.040 | 7,925 | +0.00(+0.00%) |
Mar 30, 2015 | 4.960 | 5.100 | 4.890 | 5.040 | 31,456 | +0.15(+3.07%) |
Mar 27, 2015 | 4.620 | 5.000 | 4.620 | 4.890 | 26,572 | +0.32(+7.00%) |
Mar 26, 2015 | 4.620 | 4.840 | 4.550 | 4.570 | 42,552 | -0.03(-0.65%) |
Mar 25, 2015 | 4.620 | 4.707 | 4.600 | 4.600 | 36,792 | +0.03(+0.66%) |
Mar 24, 2015 | 5.000 | 5.100 | 4.470 | 4.570 | 83,924 | -0.45(-8.96%) |
Mar 23, 2015 | 5.070 | 5.110 | 4.930 | 5.020 | 28,106 | -0.02(-0.40%) |
Mar 20, 2015 | 5.320 | 5.320 | 5.040 | 5.040 | 55,876 | -0.21(-4.00%) |
Mar 19, 2015 | 5.180 | 5.260 | 5.040 | 5.250 | 30,936 | +0.07(+1.35%) |
Mar 18, 2015 | 5.220 | 5.220 | 4.780 | 5.180 | 86,764 | +0.02(+0.39%) |
Mar 17, 2015 | 4.320 | 5.500 | 4.240 | 5.160 | 356,500 | +0.79(+18.08%) |
Mar 16, 2015 | 4.410 | 4.410 | 4.310 | 4.370 | 12,317 | -0.06(-1.37%) |
Mar 13, 2015 | 4.673 | 4.673 | 4.120 | 4.431 | 37,045 | -0.25(-5.32%) |
Mar 12, 2015 | 4.510 | 4.680 | 4.510 | 4.680 | 11,169 | +0.22(+4.93%) |
Mar 11, 2015 | 4.210 | 4.490 | 4.160 | 4.460 | 25,129 | +0.22(+5.19%) |
Mar 10, 2015 | 4.287 | 4.340 | 4.160 | 4.240 | 8,411 | -0.09(-2.08%) |
Mar 09, 2015 | 4.450 | 4.550 | 4.330 | 4.330 | 27,986 | -0.12(-2.70%) |
Mar 06, 2015 | 4.670 | 4.670 | 4.420 | 4.450 | 11,921 | -0.17(-3.68%) |
Mar 05, 2015 | 4.868 | 4.868 | 4.560 | 4.620 | 24,688 | -0.14(-2.94%) |
Mar 04, 2015 | 4.760 | 4.790 | 4.690 | 4.760 | 9,386 | -0.06(-1.24%) |
Mar 03, 2015 | 4.900 | 4.900 | 4.800 | 4.820 | 12,515 | -0.03(-0.62%) |