Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.533 | 4.689 | 4.500 | 4.656 | 50,594 | +0.08(+1.80%) |
May 28, 2015 | 4.525 | 4.648 | 4.525 | 4.574 | 10,844 | +0.04(+0.91%) |
May 27, 2015 | 4.599 | 4.665 | 4.525 | 4.533 | 14,817 | -0.02(-0.36%) |
May 26, 2015 | 4.517 | 4.657 | 4.582 | 4.550 | 14,621 | -0.03(-0.72%) |
May 22, 2015 | 4.591 | 4.582 | 4.582 | 4.582 | 31,725 | -0.05(-1.07%) |
May 21, 2015 | 4.574 | 4.706 | 4.451 | 4.632 | 32,352 | +0.02(+0.36%) |
May 20, 2015 | 4.418 | 4.706 | 4.418 | 4.615 | 20,419 | +0.14(+3.22%) |
May 19, 2015 | 4.336 | 4.607 | 4.336 | 4.471 | 14,689 | +0.02(+0.46%) |
May 18, 2015 | 4.709 | 4.709 | 4.393 | 4.451 | 19,017 | -0.28(-5.91%) |
May 15, 2015 | 4.607 | 4.805 | 4.566 | 4.731 | 30,582 | +0.14(+3.05%) |
May 14, 2015 | 4.854 | 4.854 | 4.541 | 4.591 | 68,572 | -0.40(-8.07%) |
May 13, 2015 | 4.977 | 5.027 | 4.928 | 4.994 | 12,703 | +0.14(+2.88%) |
May 12, 2015 | 4.895 | 5.018 | 4.837 | 4.854 | 5,464 | -0.09(-1.83%) |
May 11, 2015 | 5.035 | 5.051 | 4.944 | 4.944 | 42,481 | -0.05(-0.99%) |
May 08, 2015 | 4.870 | 5.101 | 4.698 | 4.994 | 23,708 | -0.04(-0.82%) |
May 07, 2015 | 5.092 | 5.092 | 5.018 | 5.035 | 3,844 | +0.02(+0.33%) |
May 06, 2015 | 5.101 | 5.101 | 5.002 | 5.018 | 13,082 | -0.07(-1.45%) |
May 05, 2015 | 5.076 | 5.158 | 4.977 | 5.092 | 10,572 | +0.03(+0.65%) |
May 04, 2015 | 5.150 | 5.224 | 4.990 | 5.060 | 17,313 | -0.07(-1.44%) |
May 01, 2015 | 5.183 | 5.339 | 5.076 | 5.134 | 5,041 | +0.06(+1.13%) |
Apr 30, 2015 | 5.084 | 5.306 | 5.076 | 5.076 | 15,044 | -0.04(-0.69%) |
Apr 29, 2015 | 4.986 | 5.166 | 4.986 | 5.111 | 6,257 | +0.06(+1.19%) |
Apr 28, 2015 | 5.076 | 5.109 | 5.018 | 5.051 | 12,422 | +0.03(+0.66%) |
Apr 27, 2015 | 5.076 | 5.076 | 5.018 | 5.018 | 9,656 | -0.06(-1.13%) |
Apr 24, 2015 | 5.035 | 5.166 | 5.018 | 5.076 | 14,316 | +0.00(+0.00%) |
Apr 23, 2015 | 5.060 | 5.076 | 5.018 | 5.076 | 15,754 | +0.00(+0.00%) |
Apr 22, 2015 | 5.101 | 5.101 | 5.060 | 5.076 | 8,230 | -0.06(-1.12%) |
Apr 21, 2015 | 5.109 | 5.142 | 5.060 | 5.134 | 13,906 | +0.02(+0.48%) |
Apr 20, 2015 | 5.339 | 5.339 | 5.060 | 5.109 | 18,094 | -0.16(-3.12%) |
Apr 17, 2015 | 5.273 | 5.330 | 5.273 | 5.273 | 3,481 | +0.00(+0.00%) |
Apr 16, 2015 | 5.257 | 5.298 | 5.241 | 5.273 | 9,581 | -0.03(-0.62%) |
Apr 15, 2015 | 5.389 | 5.389 | 5.232 | 5.306 | 6,715 | -0.01(-0.15%) |
Apr 14, 2015 | 5.265 | 5.355 | 5.175 | 5.315 | 11,345 | -0.03(-0.62%) |
Apr 13, 2015 | 5.265 | 5.364 | 5.224 | 5.348 | 14,344 | -0.02(-0.31%) |
Apr 10, 2015 | 5.231 | 5.463 | 5.231 | 5.364 | 22,338 | -0.05(-0.91%) |
Apr 09, 2015 | 5.422 | 5.422 | 5.208 | 5.413 | 18,232 | -0.01(-0.15%) |
Apr 08, 2015 | 5.446 | 5.446 | 5.199 | 5.422 | 9,342 | +0.07(+1.38%) |
Apr 07, 2015 | 5.413 | 5.519 | 5.249 | 5.348 | 4,714 | -0.01(-0.15%) |
Apr 06, 2015 | 5.348 | 5.545 | 5.241 | 5.356 | 21,208 | -0.02(-0.46%) |
Apr 02, 2015 | 5.348 | 5.380 | 5.380 | 5.380 | 13,006 | -0.02(-0.30%) |
Apr 01, 2015 | 5.620 | 5.626 | 5.282 | 5.397 | 27,892 | -0.12(-2.09%) |
Mar 31, 2015 | 5.668 | 5.668 | 5.463 | 5.512 | 27,464 | -0.16(-2.76%) |
Mar 30, 2015 | 5.529 | 5.677 | 5.446 | 5.668 | 25,153 | +0.18(+3.30%) |
Mar 27, 2015 | 5.331 | 5.529 | 5.175 | 5.487 | 8,760 | +0.09(+1.68%) |
Mar 26, 2015 | 5.397 | 5.479 | 5.372 | 5.397 | 8,531 | -0.12(-2.24%) |
Mar 25, 2015 | 5.496 | 5.583 | 5.468 | 5.520 | 12,869 | +0.03(+0.60%) |
Mar 24, 2015 | 5.537 | 5.586 | 5.438 | 5.487 | 5,712 | -0.15(-2.63%) |
Mar 23, 2015 | 5.635 | 5.635 | 5.422 | 5.635 | 21,467 | -0.04(-0.72%) |
Mar 20, 2015 | 5.594 | 5.677 | 5.471 | 5.677 | 19,334 | +0.08(+1.47%) |
Mar 19, 2015 | 5.561 | 5.677 | 5.520 | 5.594 | 24,233 | +0.00(+0.00%) |
Mar 18, 2015 | 5.479 | 5.660 | 5.479 | 5.594 | 9,795 | +0.17(+3.19%) |
Mar 17, 2015 | 5.463 | 5.553 | 5.413 | 5.422 | 12,598 | +0.02(+0.30%) |
Mar 16, 2015 | 5.437 | 5.471 | 5.372 | 5.405 | 23,591 | -0.02(-0.45%) |
Mar 13, 2015 | 5.487 | 5.635 | 5.413 | 5.430 | 42,623 | -0.16(-2.94%) |
Mar 12, 2015 | 5.463 | 5.594 | 5.430 | 5.594 | 21,616 | +0.21(+3.82%) |
Mar 11, 2015 | 5.553 | 5.553 | 5.356 | 5.389 | 26,467 | -0.20(-3.53%) |
Mar 10, 2015 | 5.586 | 5.677 | 5.562 | 5.586 | 24,087 | +0.00(+0.00%) |
Mar 09, 2015 | 5.496 | 5.660 | 5.496 | 5.586 | 22,894 | +0.08(+1.49%) |
Mar 06, 2015 | 5.454 | 5.734 | 5.454 | 5.504 | 50,352 | +0.04(+0.75%) |
Mar 05, 2015 | 5.326 | 5.537 | 5.216 | 5.463 | 34,478 | +0.23(+4.40%) |
Mar 04, 2015 | 4.969 | 5.306 | 5.051 | 5.232 | 35,557 | +0.18(+3.58%) |
Mar 03, 2015 | 5.010 | 5.134 | 4.937 | 5.051 | 29,148 | +0.06(+1.15%) |