Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.380 | 5.380 | 5.290 | 5.330 | 267,211 | -0.07(-1.30%) |
May 28, 2015 | 5.410 | 5.440 | 5.360 | 5.400 | 264,597 | -0.02(-0.37%) |
May 27, 2015 | 5.350 | 5.450 | 5.320 | 5.420 | 174,461 | +0.12(+2.26%) |
May 26, 2015 | 5.220 | 5.450 | 5.220 | 5.300 | 381,026 | +0.07(+1.34%) |
May 22, 2015 | 5.140 | 5.230 | 5.230 | 5.230 | 213,300 | +0.05(+0.97%) |
May 21, 2015 | 5.150 | 5.190 | 5.010 | 5.180 | 189,597 | +0.01(+0.19%) |
May 20, 2015 | 5.130 | 5.180 | 4.890 | 5.170 | 183,911 | +0.04(+0.78%) |
May 19, 2015 | 4.990 | 5.185 | 4.920 | 5.130 | 241,487 | +0.14(+2.81%) |
May 18, 2015 | 4.940 | 5.000 | 4.910 | 4.990 | 127,860 | +0.03(+0.60%) |
May 15, 2015 | 5.000 | 5.030 | 4.880 | 4.960 | 114,096 | -0.06(-1.20%) |
May 14, 2015 | 4.870 | 5.040 | 4.810 | 5.020 | 147,200 | +0.17(+3.51%) |
May 13, 2015 | 4.964 | 4.964 | 4.820 | 4.850 | 165,148 | -0.01(-0.21%) |
May 12, 2015 | 4.850 | 4.990 | 4.750 | 4.860 | 122,365 | -0.02(-0.41%) |
May 11, 2015 | 4.990 | 5.030 | 4.860 | 4.880 | 109,365 | -0.12(-2.40%) |
May 08, 2015 | 4.990 | 5.000 | 4.880 | 5.000 | 215,704 | +0.03(+0.60%) |
May 07, 2015 | 4.670 | 5.000 | 4.670 | 4.970 | 205,972 | +0.27(+5.74%) |
May 06, 2015 | 4.780 | 4.908 | 4.600 | 4.700 | 221,571 | -0.08(-1.67%) |
May 05, 2015 | 4.882 | 4.882 | 4.700 | 4.780 | 122,686 | +0.00(+0.00%) |
May 04, 2015 | 4.820 | 4.890 | 4.750 | 4.780 | 175,172 | -0.01(-0.21%) |
May 01, 2015 | 4.560 | 4.870 | 4.550 | 4.790 | 184,972 | +0.26(+5.74%) |
Apr 30, 2015 | 4.520 | 4.610 | 4.480 | 4.530 | 156,415 | -0.08(-1.74%) |
Apr 29, 2015 | 4.640 | 4.690 | 4.550 | 4.610 | 304,026 | -0.12(-2.54%) |
Apr 28, 2015 | 4.300 | 4.800 | 4.140 | 4.730 | 795,887 | +0.12(+2.60%) |
Apr 27, 2015 | 4.750 | 4.790 | 4.590 | 4.610 | 178,680 | -0.14(-2.95%) |
Apr 24, 2015 | 4.840 | 4.890 | 4.710 | 4.750 | 187,005 | -0.11(-2.26%) |
Apr 23, 2015 | 4.860 | 4.890 | 4.810 | 4.860 | 287,082 | +0.03(+0.52%) |
Apr 22, 2015 | 4.870 | 4.890 | 4.800 | 4.835 | 84,786 | -0.04(-0.72%) |
Apr 21, 2015 | 4.830 | 4.880 | 4.790 | 4.870 | 271,940 | +0.05(+1.04%) |
Apr 20, 2015 | 4.830 | 4.840 | 4.790 | 4.820 | 102,219 | -0.02(-0.41%) |
Apr 17, 2015 | 4.810 | 4.900 | 4.790 | 4.840 | 100,233 | +0.02(+0.41%) |
Apr 16, 2015 | 4.790 | 4.860 | 4.780 | 4.820 | 80,249 | +0.00(+0.00%) |
Apr 15, 2015 | 4.850 | 4.850 | 4.775 | 4.820 | 192,803 | +0.01(+0.21%) |
Apr 14, 2015 | 4.990 | 5.020 | 4.810 | 4.810 | 155,976 | -0.16(-3.22%) |
Apr 13, 2015 | 5.250 | 5.250 | 4.950 | 4.970 | 210,789 | -0.28(-5.33%) |
Apr 10, 2015 | 5.040 | 5.250 | 4.950 | 5.250 | 267,304 | +0.21(+4.17%) |
Apr 09, 2015 | 4.920 | 5.040 | 4.880 | 5.040 | 188,141 | +0.09(+1.82%) |
Apr 08, 2015 | 4.900 | 4.990 | 4.800 | 4.950 | 102,369 | +0.09(+1.85%) |
Apr 07, 2015 | 4.650 | 4.900 | 4.650 | 4.860 | 97,807 | +0.17(+3.62%) |
Apr 06, 2015 | 4.810 | 4.840 | 4.680 | 4.690 | 69,008 | -0.10(-2.09%) |
Apr 02, 2015 | 4.790 | 4.790 | 4.790 | 4.790 | 92,200 | -0.02(-0.42%) |
Apr 01, 2015 | 4.690 | 4.810 | 4.620 | 4.810 | 133,089 | +0.14(+3.00%) |
Mar 31, 2015 | 4.800 | 4.800 | 4.610 | 4.670 | 138,530 | -0.13(-2.71%) |
Mar 30, 2015 | 4.780 | 4.870 | 4.650 | 4.800 | 82,442 | +0.08(+1.69%) |
Mar 27, 2015 | 4.710 | 4.800 | 4.700 | 4.720 | 107,385 | +0.00(+0.00%) |
Mar 26, 2015 | 4.850 | 4.850 | 4.670 | 4.720 | 192,527 | -0.15(-3.08%) |
Mar 25, 2015 | 5.000 | 5.010 | 4.840 | 4.870 | 200,945 | -0.06(-1.22%) |
Mar 24, 2015 | 5.000 | 5.020 | 4.840 | 4.930 | 170,693 | -0.05(-1.00%) |
Mar 23, 2015 | 4.970 | 5.040 | 4.920 | 4.980 | 351,285 | +0.02(+0.40%) |
Mar 20, 2015 | 4.940 | 5.000 | 4.820 | 4.960 | 215,107 | +0.02(+0.40%) |
Mar 19, 2015 | 4.750 | 4.970 | 4.721 | 4.940 | 230,459 | +0.19(+4.00%) |
Mar 18, 2015 | 4.720 | 4.810 | 4.625 | 4.750 | 146,701 | +0.01(+0.21%) |
Mar 17, 2015 | 4.610 | 4.830 | 4.600 | 4.740 | 133,727 | +0.14(+3.04%) |
Mar 16, 2015 | 4.630 | 4.680 | 4.550 | 4.600 | 138,050 | -0.01(-0.22%) |
Mar 13, 2015 | 4.740 | 4.760 | 4.430 | 4.610 | 283,956 | -0.12(-2.54%) |
Mar 12, 2015 | 4.820 | 4.870 | 4.720 | 4.730 | 118,125 | -0.08(-1.66%) |
Mar 11, 2015 | 4.640 | 4.840 | 4.580 | 4.810 | 122,721 | +0.16(+3.44%) |
Mar 10, 2015 | 4.680 | 4.740 | 4.550 | 4.650 | 223,766 | -0.08(-1.69%) |
Mar 09, 2015 | 4.880 | 4.880 | 4.640 | 4.730 | 133,649 | -0.18(-3.67%) |
Mar 06, 2015 | 4.950 | 4.950 | 4.790 | 4.910 | 151,486 | -0.05(-1.01%) |
Mar 05, 2015 | 4.690 | 5.000 | 4.665 | 4.960 | 291,062 | +0.24(+5.08%) |
Mar 04, 2015 | 4.550 | 4.730 | 4.490 | 4.720 | 194,194 | +0.11(+2.39%) |
Mar 03, 2015 | 4.510 | 4.580 | 4.480 | 4.610 | 179,931 | +0.06(+1.32%) |