Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.000 | 5.013 | 4.988 | 5.006 | 135,203 | +0.03(+0.51%) |
May 28, 2015 | 4.969 | 4.994 | 4.962 | 4.981 | 110,077 | +0.01(+0.25%) |
May 27, 2015 | 4.981 | 4.994 | 4.969 | 4.969 | 119,414 | -0.01(-0.13%) |
May 26, 2015 | 4.969 | 4.981 | 4.950 | 4.975 | 71,404 | +0.01(+0.25%) |
May 22, 2015 | 4.988 | 4.962 | 4.962 | 4.962 | 109,293 | -0.03(-0.51%) |
May 21, 2015 | 5.000 | 5.009 | 4.988 | 4.988 | 92,956 | +0.00(+0.00%) |
May 20, 2015 | 5.000 | 5.013 | 4.988 | 4.988 | 107,788 | +0.00(+0.00%) |
May 19, 2015 | 5.051 | 5.063 | 4.988 | 4.988 | 363,014 | -0.10(-1.99%) |
May 18, 2015 | 5.006 | 5.095 | 4.975 | 5.089 | 579,595 | +0.07(+1.38%) |
May 15, 2015 | 5.013 | 5.019 | 5.006 | 5.019 | 107,978 | +0.02(+0.38%) |
May 14, 2015 | 5.006 | 5.019 | 4.994 | 5.000 | 126,361 | -0.01(-0.25%) |
May 13, 2015 | 4.956 | 5.019 | 4.943 | 5.013 | 391,172 | +0.08(+1.53%) |
May 12, 2015 | 4.956 | 4.962 | 4.931 | 4.937 | 166,917 | -0.03(-0.51%) |
May 11, 2015 | 5.013 | 5.013 | 4.956 | 4.962 | 150,155 | -0.04(-0.86%) |
May 08, 2015 | 4.987 | 5.006 | 4.980 | 5.006 | 110,099 | +0.03(+0.50%) |
May 07, 2015 | 4.980 | 4.992 | 4.955 | 4.980 | 164,912 | +0.00(+0.00%) |
May 06, 2015 | 5.018 | 5.024 | 4.974 | 4.980 | 246,027 | -0.04(-0.88%) |
May 05, 2015 | 5.024 | 5.043 | 5.012 | 5.024 | 167,394 | +0.01(+0.13%) |
May 04, 2015 | 5.043 | 5.043 | 5.018 | 5.018 | 140,251 | -0.03(-0.50%) |
May 01, 2015 | 5.068 | 5.068 | 5.031 | 5.043 | 98,192 | -0.03(-0.50%) |
Apr 30, 2015 | 5.049 | 5.068 | 5.037 | 5.068 | 223,707 | +0.02(+0.37%) |
Apr 29, 2015 | 5.024 | 5.049 | 5.018 | 5.049 | 166,754 | +0.03(+0.50%) |
Apr 28, 2015 | 5.024 | 5.031 | 5.018 | 5.024 | 125,335 | +0.00(+0.00%) |
Apr 27, 2015 | 5.049 | 5.062 | 5.018 | 5.024 | 155,683 | -0.01(-0.25%) |
Apr 24, 2015 | 5.043 | 5.043 | 5.031 | 5.037 | 85,260 | -0.01(-0.25%) |
Apr 23, 2015 | 5.031 | 5.062 | 5.031 | 5.049 | 108,161 | +0.02(+0.37%) |
Apr 22, 2015 | 5.037 | 5.049 | 5.031 | 5.031 | 84,002 | +0.00(+0.00%) |
Apr 21, 2015 | 5.043 | 5.049 | 5.031 | 5.031 | 133,490 | -0.02(-0.37%) |
Apr 20, 2015 | 5.018 | 5.049 | 5.012 | 5.049 | 165,483 | +0.04(+0.75%) |
Apr 17, 2015 | 5.018 | 5.024 | 5.006 | 5.012 | 157,497 | +0.00(+0.00%) |
Apr 16, 2015 | 5.037 | 5.037 | 5.006 | 5.012 | 117,772 | -0.03(-0.50%) |
Apr 15, 2015 | 5.024 | 5.037 | 5.024 | 5.037 | 89,376 | +0.01(+0.25%) |
Apr 14, 2015 | 5.012 | 5.036 | 5.012 | 5.024 | 93,842 | +0.03(+0.50%) |
Apr 13, 2015 | 5.024 | 5.024 | 4.999 | 4.999 | 101,819 | -0.01(-0.23%) |
Apr 10, 2015 | 5.005 | 5.030 | 5.005 | 5.011 | 120,815 | +0.01(+0.12%) |
Apr 09, 2015 | 5.030 | 5.036 | 5.005 | 5.005 | 106,553 | -0.03(-0.62%) |
Apr 08, 2015 | 5.023 | 5.036 | 5.023 | 5.036 | 79,162 | +0.02(+0.37%) |
Apr 07, 2015 | 4.998 | 5.017 | 4.992 | 5.017 | 132,802 | +0.02(+0.50%) |
Apr 06, 2015 | 5.011 | 5.023 | 4.986 | 4.992 | 111,851 | -0.01(-0.13%) |
Apr 02, 2015 | 5.036 | 4.998 | 4.998 | 4.998 | 117,959 | -0.03(-0.62%) |
Apr 01, 2015 | 5.048 | 5.067 | 5.030 | 5.030 | 118,000 | -0.02(-0.49%) |
Mar 31, 2015 | 4.986 | 5.055 | 4.980 | 5.055 | 336,868 | +0.08(+1.63%) |
Mar 30, 2015 | 4.998 | 4.998 | 4.967 | 4.973 | 155,981 | -0.02(-0.38%) |
Mar 27, 2015 | 4.986 | 5.005 | 4.973 | 4.992 | 80,844 | +0.01(+0.13%) |
Mar 26, 2015 | 4.986 | 4.992 | 4.967 | 4.986 | 61,441 | -0.01(-0.13%) |
Mar 25, 2015 | 5.005 | 5.005 | 4.973 | 4.992 | 120,433 | -0.01(-0.25%) |
Mar 24, 2015 | 4.986 | 5.005 | 4.967 | 5.005 | 110,062 | +0.02(+0.38%) |
Mar 23, 2015 | 4.992 | 5.010 | 4.967 | 4.986 | 202,503 | +0.00(+0.00%) |
Mar 20, 2015 | 4.967 | 4.992 | 4.961 | 4.986 | 182,049 | +0.03(+0.63%) |
Mar 19, 2015 | 4.986 | 4.998 | 4.942 | 4.955 | 131,557 | -0.03(-0.63%) |
Mar 18, 2015 | 4.948 | 5.017 | 4.942 | 4.986 | 169,355 | +0.04(+0.76%) |
Mar 17, 2015 | 4.961 | 4.961 | 4.942 | 4.948 | 100,193 | +0.00(+0.00%) |
Mar 16, 2015 | 4.998 | 4.998 | 4.942 | 4.948 | 229,715 | -0.03(-0.63%) |
Mar 13, 2015 | 4.998 | 5.005 | 4.967 | 4.980 | 117,912 | -0.01(-0.13%) |
Mar 12, 2015 | 4.998 | 5.017 | 4.986 | 4.986 | 58,428 | +0.00(+0.00%) |
Mar 11, 2015 | 5.011 | 5.011 | 4.986 | 4.986 | 52,196 | -0.01(-0.25%) |
Mar 10, 2015 | 4.998 | 5.017 | 4.986 | 4.998 | 65,055 | +0.01(+0.24%) |
Mar 09, 2015 | 4.972 | 4.997 | 4.972 | 4.986 | 100,773 | +0.01(+0.28%) |
Mar 06, 2015 | 5.004 | 5.004 | 4.960 | 4.972 | 200,377 | -0.05(-0.99%) |
Mar 05, 2015 | 5.047 | 5.053 | 5.016 | 5.022 | 137,897 | -0.02(-0.49%) |
Mar 04, 2015 | 5.041 | 5.053 | 5.035 | 5.047 | 186,363 | +0.01(+0.12%) |
Mar 03, 2015 | 5.041 | 5.047 | 5.016 | 5.041 | 121,077 | +0.01(+0.12%) |