Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.986 | 5.036 | 4.887 | 4.917 | 629,243 | -0.06(-1.20%) |
May 28, 2015 | 4.808 | 4.996 | 4.808 | 4.976 | 971,584 | +0.13(+2.66%) |
May 27, 2015 | 4.927 | 4.956 | 4.808 | 4.847 | 847,787 | -0.07(-1.41%) |
May 26, 2015 | 4.986 | 5.085 | 4.847 | 4.917 | 1,507,478 | -0.27(-5.16%) |
May 22, 2015 | 5.174 | 5.184 | 5.184 | 5.184 | 770,037 | +0.01(+0.19%) |
May 21, 2015 | 5.194 | 5.254 | 5.129 | 5.174 | 434,250 | -0.02(-0.38%) |
May 20, 2015 | 5.184 | 5.303 | 5.174 | 5.194 | 859,513 | +0.03(+0.58%) |
May 19, 2015 | 5.174 | 5.323 | 5.164 | 5.164 | 1,024,781 | -0.18(-3.34%) |
May 18, 2015 | 5.333 | 5.442 | 5.283 | 5.343 | 626,582 | +0.02(+0.37%) |
May 15, 2015 | 5.303 | 5.452 | 5.283 | 5.323 | 1,218,493 | +0.02(+0.37%) |
May 14, 2015 | 5.293 | 5.432 | 5.264 | 5.303 | 1,351,516 | +0.10(+1.90%) |
May 13, 2015 | 5.214 | 5.333 | 5.115 | 5.204 | 1,849,873 | +0.15(+2.94%) |
May 12, 2015 | 4.996 | 5.115 | 4.956 | 5.055 | 962,779 | +0.08(+1.59%) |
May 11, 2015 | 4.897 | 5.045 | 4.887 | 4.976 | 966,207 | +0.06(+1.21%) |
May 08, 2015 | 4.728 | 4.956 | 4.649 | 4.917 | 1,501,382 | +0.24(+5.08%) |
May 07, 2015 | 4.718 | 4.778 | 4.480 | 4.679 | 2,140,499 | -0.13(-2.68%) |
May 06, 2015 | 5.006 | 5.036 | 4.758 | 4.808 | 1,623,545 | -0.14(-2.81%) |
May 05, 2015 | 5.145 | 5.194 | 4.927 | 4.946 | 1,070,800 | -0.13(-2.54%) |
May 04, 2015 | 5.065 | 5.135 | 5.006 | 5.075 | 1,088,059 | +0.11(+2.20%) |
May 01, 2015 | 4.768 | 4.986 | 4.768 | 4.966 | 1,129,842 | +0.14(+2.87%) |
Apr 30, 2015 | 4.907 | 5.019 | 4.788 | 4.827 | 2,734,628 | -0.21(-4.13%) |
Apr 29, 2015 | 5.065 | 5.204 | 4.976 | 5.036 | 2,195,217 | -0.05(-0.97%) |
Apr 28, 2015 | 5.036 | 5.135 | 4.907 | 5.085 | 2,074,816 | +0.07(+1.38%) |
Apr 27, 2015 | 4.817 | 5.055 | 4.758 | 5.016 | 2,175,137 | +0.25(+5.20%) |
Apr 24, 2015 | 4.827 | 4.946 | 4.718 | 4.768 | 1,635,528 | -0.08(-1.64%) |
Apr 23, 2015 | 4.837 | 4.917 | 4.718 | 4.847 | 1,293,896 | +0.04(+0.82%) |
Apr 22, 2015 | 4.917 | 4.946 | 4.768 | 4.808 | 1,404,306 | -0.13(-2.61%) |
Apr 21, 2015 | 5.006 | 5.036 | 4.902 | 4.936 | 1,263,834 | -0.08(-1.58%) |
Apr 20, 2015 | 4.976 | 5.026 | 4.867 | 5.016 | 1,516,968 | -0.03(-0.59%) |
Apr 17, 2015 | 5.164 | 5.244 | 4.990 | 5.045 | 1,209,173 | -0.04(-0.78%) |
Apr 16, 2015 | 5.234 | 5.269 | 5.036 | 5.085 | 1,529,341 | -0.14(-2.66%) |
Apr 15, 2015 | 4.986 | 5.254 | 4.936 | 5.224 | 1,835,025 | +0.25(+4.98%) |
Apr 14, 2015 | 5.016 | 5.115 | 4.917 | 4.976 | 1,153,894 | -0.03(-0.59%) |
Apr 13, 2015 | 5.095 | 5.105 | 4.996 | 5.006 | 738,067 | -0.09(-1.75%) |
Apr 10, 2015 | 5.115 | 5.154 | 4.986 | 5.095 | 1,532,171 | +0.11(+2.19%) |
Apr 09, 2015 | 5.016 | 5.105 | 4.961 | 4.986 | 1,323,924 | -0.10(-1.95%) |
Apr 08, 2015 | 5.204 | 5.273 | 5.016 | 5.085 | 2,944,512 | -0.22(-4.11%) |
Apr 07, 2015 | 5.293 | 5.531 | 5.293 | 5.303 | 1,831,288 | -0.33(-5.81%) |
Apr 06, 2015 | 5.700 | 5.720 | 5.531 | 5.630 | 1,131,787 | +0.19(+3.46%) |
Apr 02, 2015 | 5.432 | 5.442 | 5.442 | 5.442 | 1,321,461 | -0.04(-0.72%) |
Apr 01, 2015 | 5.422 | 5.541 | 5.273 | 5.482 | 2,398,893 | +0.12(+2.22%) |
Mar 31, 2015 | 5.541 | 5.581 | 5.234 | 5.363 | 2,125,689 | -0.17(-3.05%) |
Mar 30, 2015 | 5.700 | 5.769 | 5.482 | 5.531 | 1,411,381 | -0.29(-4.94%) |
Mar 27, 2015 | 5.769 | 5.888 | 5.561 | 5.819 | 1,417,408 | +0.07(+1.21%) |
Mar 26, 2015 | 6.007 | 6.195 | 5.670 | 5.749 | 1,895,614 | -0.17(-2.85%) |
Mar 25, 2015 | 5.997 | 6.086 | 5.868 | 5.918 | 1,323,112 | -0.04(-0.67%) |
Mar 24, 2015 | 6.096 | 6.096 | 5.908 | 5.957 | 1,511,209 | -0.12(-1.96%) |
Mar 23, 2015 | 5.759 | 6.096 | 5.739 | 6.076 | 2,224,895 | +0.50(+8.88%) |
Mar 20, 2015 | 5.630 | 5.888 | 5.581 | 5.581 | 6,366,847 | +0.05(+0.90%) |
Mar 19, 2015 | 5.283 | 5.620 | 5.244 | 5.531 | 1,512,223 | +0.16(+2.95%) |
Mar 18, 2015 | 5.006 | 5.382 | 4.946 | 5.373 | 2,019,315 | +0.33(+6.48%) |
Mar 17, 2015 | 5.055 | 5.239 | 5.006 | 5.045 | 1,412,466 | -0.09(-1.74%) |
Mar 16, 2015 | 5.184 | 5.259 | 4.996 | 5.135 | 1,815,228 | -0.03(-0.58%) |
Mar 13, 2015 | 5.055 | 5.174 | 4.887 | 5.164 | 1,206,485 | +0.16(+3.17%) |
Mar 12, 2015 | 5.085 | 5.140 | 4.956 | 5.006 | 1,597,227 | -0.03(-0.59%) |
Mar 11, 2015 | 4.837 | 5.045 | 4.634 | 5.036 | 2,149,914 | +0.20(+4.10%) |
Mar 10, 2015 | 4.907 | 5.045 | 4.748 | 4.837 | 2,656,407 | -0.12(-2.40%) |
Mar 09, 2015 | 5.492 | 5.501 | 4.956 | 4.956 | 2,105,868 | -0.50(-9.09%) |
Mar 06, 2015 | 5.551 | 5.695 | 5.333 | 5.452 | 2,151,118 | -0.34(-5.82%) |
Mar 05, 2015 | 5.799 | 5.938 | 5.710 | 5.789 | 972,034 | -0.02(-0.34%) |
Mar 04, 2015 | 5.948 | 5.928 | 5.710 | 5.809 | 1,388,540 | -0.12(-2.01%) |
Mar 03, 2015 | 6.066 | 6.215 | 5.888 | 5.928 | 1,652,437 | -0.10(-1.64%) |