Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.562 | 5.562 | 5.469 | 5.520 | 6,901 | -0.03(-0.61%) |
May 28, 2015 | 5.426 | 5.554 | 5.426 | 5.554 | 3,771 | +0.20(+3.80%) |
May 27, 2015 | 5.274 | 5.571 | 5.019 | 5.350 | 73,630 | +0.03(+0.64%) |
May 26, 2015 | 5.155 | 5.384 | 5.019 | 5.316 | 53,744 | +0.15(+2.96%) |
May 22, 2015 | 5.138 | 5.164 | 5.164 | 5.164 | 35,146 | -0.25(-4.69%) |
May 21, 2015 | 5.367 | 5.418 | 5.282 | 5.418 | 2,184 | -0.07(-1.24%) |
May 20, 2015 | 5.706 | 5.799 | 5.240 | 5.486 | 38,421 | -0.16(-2.85%) |
May 19, 2015 | 5.596 | 5.715 | 5.596 | 5.647 | 3,522 | -0.18(-3.06%) |
May 18, 2015 | 5.681 | 5.825 | 5.474 | 5.825 | 9,752 | +0.06(+1.03%) |
May 15, 2015 | 5.497 | 5.766 | 5.489 | 5.766 | 32,669 | +0.28(+5.20%) |
May 14, 2015 | 5.455 | 5.648 | 5.414 | 5.481 | 17,455 | +0.03(+0.46%) |
May 13, 2015 | 5.447 | 5.497 | 5.405 | 5.456 | 3,121 | +0.05(+0.93%) |
May 12, 2015 | 5.405 | 5.481 | 5.338 | 5.405 | 20,389 | -0.07(-1.23%) |
May 11, 2015 | 5.531 | 5.531 | 5.088 | 5.472 | 14,660 | -0.08(-1.43%) |
May 08, 2015 | 5.003 | 5.552 | 4.869 | 5.552 | 76,354 | +0.64(+13.05%) |
May 07, 2015 | 5.020 | 5.020 | 4.735 | 4.911 | 86,526 | +0.51(+11.62%) |
May 06, 2015 | 4.400 | 4.458 | 4.391 | 4.400 | 25,267 | +0.08(+1.94%) |
May 05, 2015 | 4.316 | 4.429 | 4.257 | 4.316 | 17,202 | +0.06(+1.38%) |
May 04, 2015 | 4.492 | 4.492 | 4.257 | 4.257 | 28,177 | -0.08(-1.93%) |
May 01, 2015 | 4.299 | 4.743 | 4.274 | 4.341 | 16,646 | +0.05(+1.17%) |
Apr 30, 2015 | 4.593 | 4.593 | 4.207 | 4.291 | 36,760 | -0.12(-2.66%) |
Apr 29, 2015 | 4.358 | 4.442 | 4.274 | 4.408 | 127,298 | +0.05(+1.15%) |
Apr 28, 2015 | 4.358 | 4.366 | 4.274 | 4.358 | 4,832 | +0.03(+0.58%) |
Apr 27, 2015 | 4.332 | 4.433 | 4.274 | 4.333 | 33,774 | -0.05(-1.15%) |
Apr 24, 2015 | 4.299 | 4.391 | 4.299 | 4.383 | 24,288 | +0.02(+0.38%) |
Apr 23, 2015 | 4.366 | 4.525 | 4.358 | 4.366 | 34,234 | -0.01(-0.19%) |
Apr 22, 2015 | 4.374 | 4.433 | 4.358 | 4.374 | 8,959 | -0.03(-0.57%) |
Apr 21, 2015 | 4.391 | 4.465 | 4.391 | 4.400 | 9,845 | -0.01(-0.19%) |
Apr 20, 2015 | 4.416 | 4.710 | 4.400 | 4.408 | 7,611 | +0.02(+0.38%) |
Apr 17, 2015 | 4.374 | 4.408 | 4.361 | 4.391 | 7,036 | -0.03(-0.76%) |
Apr 16, 2015 | 4.467 | 4.467 | 4.391 | 4.425 | 12,531 | -0.03(-0.56%) |
Apr 15, 2015 | 4.525 | 4.525 | 4.467 | 4.450 | 40,688 | +0.03(+0.76%) |
Apr 14, 2015 | 4.425 | 4.425 | 4.358 | 4.416 | 6,291 | -0.02(-0.38%) |
Apr 13, 2015 | 4.416 | 4.442 | 4.343 | 4.433 | 11,027 | +0.01(+0.19%) |
Apr 10, 2015 | 4.450 | 4.450 | 4.291 | 4.425 | 4,832 | -0.02(-0.38%) |
Apr 09, 2015 | 4.400 | 4.525 | 4.374 | 4.442 | 9,295 | +0.04(+0.95%) |
Apr 08, 2015 | 4.442 | 4.844 | 4.374 | 4.400 | 31,273 | -0.04(-0.94%) |
Apr 07, 2015 | 4.609 | 4.689 | 4.324 | 4.442 | 37,355 | -0.08(-1.67%) |
Apr 06, 2015 | 4.668 | 5.045 | 4.534 | 4.517 | 32,585 | -0.18(-3.92%) |
Apr 02, 2015 | 4.827 | 4.701 | 4.701 | 4.701 | 7,159 | -0.18(-3.77%) |
Apr 01, 2015 | 5.011 | 5.011 | 4.793 | 4.886 | 4,096 | -0.07(-1.35%) |
Mar 31, 2015 | 4.978 | 4.978 | 4.861 | 4.953 | 2,987 | -0.03(-0.51%) |
Mar 30, 2015 | 4.995 | 4.995 | 4.978 | 4.978 | 768 | +0.06(+1.19%) |
Mar 27, 2015 | 4.978 | 4.978 | 4.919 | 4.919 | 361 | -0.03(-0.51%) |
Mar 26, 2015 | 4.718 | 5.104 | 4.718 | 4.944 | 22,238 | -0.11(-2.16%) |
Mar 25, 2015 | 5.112 | 5.120 | 5.020 | 5.053 | 1,303 | +0.02(+0.33%) |
Mar 24, 2015 | 5.137 | 5.137 | 4.902 | 5.037 | 4,020 | -0.04(-0.83%) |
Mar 23, 2015 | 5.154 | 5.154 | 5.037 | 5.078 | 3,150 | +0.08(+1.68%) |
Mar 20, 2015 | 5.078 | 5.129 | 4.995 | 4.995 | 7,978 | -0.08(-1.49%) |
Mar 19, 2015 | 5.078 | 5.305 | 5.011 | 5.070 | 7,967 | +0.01(+0.17%) |
Mar 18, 2015 | 5.087 | 5.154 | 5.011 | 5.062 | 14,843 | -0.07(-1.31%) |
Mar 17, 2015 | 5.129 | 5.145 | 5.003 | 5.129 | 24,851 | -0.08(-1.45%) |
Mar 16, 2015 | 5.112 | 5.372 | 5.011 | 5.204 | 16,109 | +0.13(+2.48%) |
Mar 13, 2015 | 5.053 | 5.585 | 4.911 | 5.078 | 21,233 | +0.07(+1.40%) |
Mar 12, 2015 | 5.120 | 5.129 | 4.873 | 5.008 | 17,226 | -0.15(-2.82%) |
Mar 11, 2015 | 5.120 | 5.296 | 5.099 | 5.154 | 8,363 | +0.18(+3.54%) |
Mar 10, 2015 | 4.986 | 5.087 | 4.978 | 4.978 | 36,099 | -0.01(-0.17%) |
Mar 09, 2015 | 5.204 | 5.204 | 4.986 | 4.986 | 50,986 | -0.24(-4.65%) |
Mar 06, 2015 | 5.112 | 5.615 | 5.112 | 5.229 | 89,237 | -0.11(-2.04%) |
Mar 05, 2015 | 5.439 | 5.447 | 5.338 | 5.338 | 22,069 | -0.05(-0.93%) |
Mar 04, 2015 | 5.464 | 5.527 | 5.363 | 5.388 | 31,685 | -0.08(-1.53%) |
Mar 03, 2015 | 5.481 | 5.489 | 5.456 | 5.472 | 36,914 | -0.01(-0.15%) |