Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.985 | 5.084 | 4.969 | 5.084 | 24,360 | +0.13(+2.66%) |
May 28, 2015 | 4.996 | 5.018 | 4.936 | 4.952 | 4,254 | +0.01(+0.17%) |
May 27, 2015 | 4.944 | 4.944 | 4.944 | 4.944 | 243 | -0.14(-2.75%) |
May 26, 2015 | 4.961 | 5.133 | 4.936 | 5.084 | 9,530 | +0.03(+0.65%) |
May 22, 2015 | 5.125 | 5.051 | 5.051 | 5.051 | 4,862 | -0.03(-0.69%) |
May 21, 2015 | 5.125 | 5.125 | 5.086 | 5.086 | 243 | -0.02(-0.32%) |
May 20, 2015 | 4.977 | 5.133 | 4.936 | 5.102 | 2,552 | +0.08(+1.68%) |
May 19, 2015 | 5.101 | 5.166 | 4.936 | 5.018 | 21,807 | -0.13(-2.56%) |
May 18, 2015 | 5.133 | 5.158 | 5.051 | 5.150 | 20,334 | -0.01(-0.27%) |
May 15, 2015 | 4.936 | 5.232 | 4.821 | 5.164 | 43,320 | +0.21(+4.14%) |
May 14, 2015 | 4.977 | 4.977 | 4.936 | 4.959 | 4,175 | +0.05(+0.97%) |
May 13, 2015 | 4.854 | 4.911 | 4.829 | 4.911 | 7,765 | +0.10(+2.05%) |
May 12, 2015 | 4.788 | 4.815 | 4.771 | 4.813 | 7,749 | +0.04(+0.86%) |
May 11, 2015 | 4.780 | 4.780 | 4.771 | 4.771 | 4,406 | +0.01(+0.17%) |
May 08, 2015 | 4.582 | 4.815 | 4.582 | 4.763 | 7,604 | +0.02(+0.52%) |
May 07, 2015 | 4.944 | 4.944 | 4.730 | 4.738 | 8,450 | -0.20(-4.00%) |
May 06, 2015 | 4.722 | 4.936 | 4.722 | 4.936 | 28,973 | +0.22(+4.60%) |
May 05, 2015 | 4.664 | 4.719 | 4.664 | 4.719 | 1,580 | +0.05(+1.16%) |
May 04, 2015 | 4.831 | 4.831 | 4.664 | 4.664 | 3,971 | -0.14(-2.91%) |
May 01, 2015 | 4.730 | 4.804 | 4.558 | 4.804 | 1,941 | +0.18(+3.91%) |
Apr 30, 2015 | 4.574 | 4.816 | 4.566 | 4.623 | 1,648 | -0.07(-1.40%) |
Apr 29, 2015 | 4.640 | 4.689 | 4.599 | 4.689 | 5,493 | +0.12(+2.52%) |
Apr 28, 2015 | 4.697 | 4.928 | 4.558 | 4.574 | 21,518 | -0.18(-3.73%) |
Apr 27, 2015 | 4.928 | 4.936 | 4.632 | 4.751 | 9,005 | -0.09(-1.78%) |
Apr 24, 2015 | 4.615 | 4.928 | 4.615 | 4.837 | 3,464 | +0.05(+1.03%) |
Apr 23, 2015 | 4.755 | 4.919 | 4.755 | 4.788 | 3,904 | -0.07(-1.36%) |
Apr 22, 2015 | 4.738 | 4.936 | 4.738 | 4.854 | 4,983 | +0.07(+1.37%) |
Apr 21, 2015 | 4.793 | 4.793 | 4.788 | 4.788 | 2,433 | -0.12(-2.51%) |
Apr 20, 2015 | 4.619 | 4.911 | 4.619 | 4.911 | 2,844 | +0.01(+0.17%) |
Apr 17, 2015 | 4.722 | 4.903 | 4.722 | 4.903 | 6,381 | +0.21(+4.38%) |
Apr 16, 2015 | 4.788 | 4.788 | 4.656 | 4.697 | 1,881 | -0.03(-0.70%) |
Apr 15, 2015 | 4.834 | 4.834 | 4.730 | 4.730 | 15,284 | -0.07(-1.54%) |
Apr 14, 2015 | 4.771 | 5.018 | 4.771 | 4.804 | 10,453 | -0.05(-1.02%) |
Apr 13, 2015 | 4.854 | 4.854 | 4.845 | 4.854 | 3,585 | +0.00(+0.00%) |
Apr 10, 2015 | 4.895 | 4.895 | 4.854 | 4.854 | 2,166 | -0.04(-0.84%) |
Apr 09, 2015 | 4.903 | 4.903 | 4.895 | 4.895 | 4,762 | -0.02(-0.33%) |
Apr 08, 2015 | 4.945 | 4.945 | 4.903 | 4.911 | 19,933 | +0.02(+0.34%) |
Apr 07, 2015 | 4.944 | 5.100 | 4.895 | 4.895 | 10,732 | +0.00(+0.00%) |
Apr 06, 2015 | 4.763 | 5.018 | 4.763 | 4.895 | 10,575 | +0.07(+1.36%) |
Apr 02, 2015 | 4.813 | 4.829 | 4.829 | 4.829 | 29,903 | +0.05(+1.03%) |
Apr 01, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 1,215 | -0.08(-1.69%) |
Mar 31, 2015 | 4.780 | 4.862 | 4.749 | 4.862 | 6,624 | +0.04(+0.85%) |
Mar 30, 2015 | 4.821 | 4.862 | 4.745 | 4.821 | 6,774 | +0.30(+6.55%) |
Mar 27, 2015 | 5.001 | 5.001 | 4.525 | 4.525 | 13,715 | -0.21(-4.51%) |
Mar 26, 2015 | 4.936 | 4.969 | 4.738 | 4.738 | 49,105 | -0.16(-3.36%) |
Mar 25, 2015 | 4.896 | 4.936 | 4.895 | 4.903 | 15,682 | -0.01(-0.17%) |
Mar 24, 2015 | 4.952 | 5.100 | 4.911 | 4.911 | 5,986 | +0.01(+0.17%) |
Mar 23, 2015 | 4.994 | 5.166 | 4.895 | 4.903 | 14,272 | -0.12(-2.30%) |
Mar 20, 2015 | 5.010 | 5.018 | 5.010 | 5.018 | 330 | +0.21(+4.45%) |
Mar 19, 2015 | 5.084 | 5.084 | 4.788 | 4.804 | 13,614 | -0.13(-2.67%) |
Mar 18, 2015 | 4.903 | 5.150 | 4.878 | 4.936 | 8,088 | +0.08(+1.70%) |
Mar 17, 2015 | 4.837 | 4.911 | 4.837 | 4.854 | 7,745 | +0.00(+0.00%) |
Mar 16, 2015 | 4.771 | 4.854 | 4.771 | 4.854 | 1,343 | +0.08(+1.72%) |
Mar 13, 2015 | 4.919 | 4.919 | 4.771 | 4.771 | 2,236 | -0.07(-1.53%) |
Mar 12, 2015 | 4.845 | 4.845 | 4.845 | 4.845 | 1,920 | +0.07(+1.55%) |
Mar 11, 2015 | 4.813 | 4.847 | 4.771 | 4.771 | 7,779 | -0.08(-1.69%) |
Mar 10, 2015 | 4.854 | 4.854 | 4.780 | 4.854 | 7,221 | -0.01(-0.12%) |
Mar 09, 2015 | 4.864 | 4.864 | 4.854 | 4.859 | 7,293 | -0.02(-0.39%) |
Mar 06, 2015 | 4.854 | 4.878 | 4.854 | 4.878 | 2,794 | -0.09(-1.82%) |
Mar 05, 2015 | 5.150 | 5.150 | 4.919 | 4.969 | 2,753 | +0.05(+1.00%) |
Mar 04, 2015 | 5.109 | 5.109 | 4.903 | 4.919 | 5,020 | -0.06(-1.16%) |