Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.791 | 4.849 | 4.751 | 4.785 | 214,430 | -0.02(-0.36%) |
May 28, 2015 | 4.826 | 4.876 | 4.733 | 4.803 | 189,412 | -0.02(-0.36%) |
May 27, 2015 | 4.976 | 5.022 | 4.808 | 4.820 | 202,122 | -0.14(-2.73%) |
May 26, 2015 | 4.955 | 5.042 | 4.903 | 4.955 | 130,247 | +0.01(+0.23%) |
May 22, 2015 | 4.944 | 4.944 | 4.944 | 4.944 | 123,221 | -0.01(-0.12%) |
May 21, 2015 | 4.938 | 5.042 | 4.921 | 4.950 | 148,414 | +0.04(+0.82%) |
May 20, 2015 | 4.967 | 4.996 | 4.904 | 4.909 | 200,568 | -0.06(-1.16%) |
May 19, 2015 | 5.140 | 5.174 | 4.926 | 4.967 | 422,303 | -0.20(-3.79%) |
May 18, 2015 | 5.243 | 5.243 | 5.134 | 5.163 | 155,505 | -0.11(-2.08%) |
May 15, 2015 | 5.226 | 5.359 | 5.120 | 5.272 | 147,819 | +0.00(+0.00%) |
May 14, 2015 | 5.434 | 5.434 | 5.254 | 5.272 | 130,495 | -0.10(-1.82%) |
May 13, 2015 | 5.353 | 5.376 | 5.203 | 5.370 | 171,743 | +0.09(+1.64%) |
May 12, 2015 | 4.984 | 5.307 | 4.984 | 5.284 | 170,683 | +0.24(+4.80%) |
May 11, 2015 | 5.255 | 5.272 | 5.024 | 5.042 | 137,274 | -0.22(-4.16%) |
May 08, 2015 | 5.359 | 5.445 | 5.220 | 5.261 | 144,159 | -0.08(-1.51%) |
May 07, 2015 | 5.520 | 5.520 | 5.249 | 5.341 | 141,781 | -0.17(-3.13%) |
May 06, 2015 | 5.439 | 5.549 | 5.416 | 5.514 | 184,527 | +0.09(+1.59%) |
May 05, 2015 | 5.382 | 5.503 | 5.318 | 5.428 | 223,305 | +0.09(+1.62%) |
May 04, 2015 | 5.439 | 5.474 | 5.251 | 5.341 | 194,537 | -0.11(-2.01%) |
May 01, 2015 | 5.612 | 5.641 | 5.434 | 5.451 | 238,503 | -0.15(-2.67%) |
Apr 30, 2015 | 5.560 | 5.635 | 5.491 | 5.601 | 243,880 | +0.03(+0.62%) |
Apr 29, 2015 | 5.485 | 5.618 | 5.416 | 5.566 | 197,566 | +0.12(+2.11%) |
Apr 28, 2015 | 5.370 | 5.508 | 5.307 | 5.451 | 155,375 | +0.05(+1.00%) |
Apr 27, 2015 | 5.437 | 5.466 | 5.247 | 5.397 | 215,285 | -0.07(-1.26%) |
Apr 24, 2015 | 5.460 | 5.477 | 5.431 | 5.466 | 130,476 | +0.00(+0.00%) |
Apr 23, 2015 | 5.454 | 5.466 | 5.357 | 5.466 | 210,640 | +0.03(+0.53%) |
Apr 22, 2015 | 5.213 | 5.449 | 5.144 | 5.437 | 285,062 | +0.22(+4.19%) |
Apr 21, 2015 | 5.201 | 5.242 | 5.115 | 5.219 | 145,910 | +0.02(+0.44%) |
Apr 20, 2015 | 5.098 | 5.219 | 5.086 | 5.196 | 215,607 | +0.08(+1.57%) |
Apr 17, 2015 | 5.144 | 5.167 | 5.063 | 5.115 | 84,927 | +0.02(+0.34%) |
Apr 16, 2015 | 5.052 | 5.173 | 5.029 | 5.098 | 182,049 | +0.02(+0.45%) |
Apr 15, 2015 | 5.017 | 5.104 | 4.977 | 5.075 | 225,735 | +0.11(+2.20%) |
Apr 14, 2015 | 4.943 | 5.023 | 4.920 | 4.966 | 231,942 | +0.02(+0.46%) |
Apr 13, 2015 | 4.954 | 4.960 | 4.920 | 4.943 | 92,193 | -0.01(-0.12%) |
Apr 10, 2015 | 4.954 | 5.017 | 4.909 | 4.948 | 188,851 | +0.02(+0.47%) |
Apr 09, 2015 | 4.857 | 4.994 | 4.811 | 4.926 | 144,029 | +0.10(+2.02%) |
Apr 08, 2015 | 4.793 | 4.862 | 4.719 | 4.828 | 325,496 | +0.07(+1.45%) |
Apr 07, 2015 | 4.684 | 4.801 | 4.684 | 4.759 | 285,916 | +0.04(+0.85%) |
Apr 06, 2015 | 4.598 | 4.759 | 4.598 | 4.719 | 208,809 | +0.09(+1.86%) |
Apr 02, 2015 | 4.678 | 4.632 | 4.632 | 4.632 | 237,673 | -0.09(-1.83%) |
Apr 01, 2015 | 4.632 | 4.713 | 4.621 | 4.719 | 216,684 | +0.07(+1.48%) |
Mar 31, 2015 | 4.684 | 4.708 | 4.604 | 4.650 | 197,242 | -0.06(-1.22%) |
Mar 30, 2015 | 4.655 | 4.759 | 4.615 | 4.707 | 339,547 | +0.03(+0.61%) |
Mar 27, 2015 | 4.880 | 4.880 | 4.661 | 4.678 | 160,634 | -0.16(-3.31%) |
Mar 26, 2015 | 4.793 | 4.861 | 4.729 | 4.838 | 231,144 | +0.14(+2.93%) |
Mar 25, 2015 | 4.621 | 4.718 | 4.598 | 4.701 | 298,722 | +0.06(+1.23%) |
Mar 24, 2015 | 4.443 | 4.695 | 4.443 | 4.643 | 276,908 | +0.22(+5.06%) |
Mar 23, 2015 | 4.621 | 4.701 | 4.357 | 4.420 | 679,998 | -0.20(-4.34%) |
Mar 20, 2015 | 4.672 | 4.740 | 4.621 | 4.621 | 323,012 | -0.04(-0.86%) |
Mar 19, 2015 | 4.735 | 4.781 | 4.655 | 4.661 | 350,854 | -0.14(-2.98%) |
Mar 18, 2015 | 4.764 | 4.896 | 4.701 | 4.804 | 305,308 | -0.01(-0.24%) |
Mar 17, 2015 | 4.890 | 4.953 | 4.804 | 4.815 | 281,391 | -0.10(-2.10%) |
Mar 16, 2015 | 5.136 | 5.165 | 4.861 | 4.919 | 844,229 | -0.24(-4.67%) |
Mar 13, 2015 | 5.222 | 5.268 | 5.102 | 5.159 | 243,576 | -0.05(-0.88%) |
Mar 12, 2015 | 5.268 | 5.314 | 5.200 | 5.205 | 167,935 | +0.01(+0.11%) |
Mar 11, 2015 | 5.291 | 5.412 | 5.200 | 5.200 | 188,689 | -0.11(-2.05%) |
Mar 10, 2015 | 5.349 | 5.486 | 5.280 | 5.308 | 174,918 | +0.01(+0.11%) |
Mar 09, 2015 | 5.458 | 5.532 | 5.297 | 5.303 | 252,079 | -0.17(-3.04%) |
Mar 06, 2015 | 5.486 | 5.538 | 5.446 | 5.469 | 134,600 | -0.03(-0.52%) |
Mar 05, 2015 | 5.509 | 5.526 | 5.440 | 5.498 | 160,877 | -0.01(-0.10%) |
Mar 04, 2015 | 5.607 | 5.612 | 5.423 | 5.503 | 220,804 | -0.11(-1.94%) |
Mar 03, 2015 | 5.532 | 5.624 | 5.460 | 5.612 | 103,741 | +0.09(+1.66%) |