Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.922 | 4.922 | 4.922 | 4.922 | 187 | +0.02(+0.42%) |
May 28, 2015 | 4.874 | 4.929 | 4.819 | 4.901 | 44,977 | -0.07(-1.39%) |
May 27, 2015 | 5.012 | 5.012 | 4.922 | 4.970 | 8,595 | -0.09(-1.77%) |
May 26, 2015 | 5.060 | 5.060 | 5.046 | 5.060 | 8,593 | +0.01(+0.27%) |
May 22, 2015 | 5.046 | 5.046 | 5.046 | 0 | -0.05(-0.95%) | |
May 21, 2015 | 5.094 | 5.094 | 5.094 | 5.094 | 145 | -0.01(-0.14%) |
May 20, 2015 | 5.101 | 5.101 | 5.101 | 5.101 | 408 | +0.00(+0.00%) |
May 19, 2015 | 5.166 | 5.166 | 5.101 | 5.101 | 4,539 | -0.10(-1.98%) |
May 18, 2015 | 5.204 | 5.204 | 5.204 | 5.204 | 373 | -0.01(-0.26%) |
May 15, 2015 | 5.163 | 5.225 | 5.163 | 5.218 | 7,430 | +0.01(+0.26%) |
May 14, 2015 | 5.239 | 5.287 | 5.197 | 5.204 | 4,215 | +0.03(+0.67%) |
May 13, 2015 | 5.163 | 5.232 | 5.163 | 5.170 | 3,274 | -0.13(-2.47%) |
May 11, 2015 | 5.301 | 5.301 | 5.301 | 36 | +0.10(+1.99%) | |
May 07, 2015 | 5.197 | 5.197 | 5.197 | 0 | +0.00(+0.00%) | |
May 04, 2015 | 5.197 | 5.197 | 5.197 | 0 | +0.12(+2.30%) | |
May 01, 2015 | 5.060 | 5.108 | 4.977 | 5.080 | 10,135 | -0.12(-2.25%) |
Apr 30, 2015 | 4.950 | 5.349 | 4.950 | 5.197 | 11,243 | -0.16(-2.96%) |
Apr 28, 2015 | 5.356 | 5.356 | 5.356 | 84 | -0.01(-0.26%) | |
Apr 27, 2015 | 5.361 | 5.424 | 5.361 | 5.369 | 10,582 | -0.06(-1.02%) |
Apr 24, 2015 | 5.418 | 5.425 | 5.418 | 5.425 | 6,115 | +0.03(+0.51%) |
Apr 23, 2015 | 5.397 | 5.397 | 5.369 | 5.397 | 4,856 | +0.04(+0.77%) |
Apr 22, 2015 | 5.377 | 5.431 | 5.356 | 5.356 | 6,163 | -0.02(-0.31%) |
Apr 21, 2015 | 5.425 | 5.425 | 5.356 | 5.372 | 1,920 | -0.06(-1.09%) |
Apr 20, 2015 | 5.225 | 5.459 | 5.225 | 5.431 | 16,926 | +0.19(+3.54%) |
Apr 17, 2015 | 5.239 | 5.252 | 5.211 | 5.246 | 12,797 | +0.05(+0.93%) |
Apr 16, 2015 | 5.115 | 5.211 | 5.108 | 5.197 | 10,613 | +0.13(+2.58%) |
Apr 15, 2015 | 4.956 | 5.122 | 4.915 | 5.067 | 42,758 | +0.11(+2.22%) |
Apr 14, 2015 | 5.005 | 5.005 | 4.930 | 4.956 | 47,423 | +0.01(+0.14%) |
Apr 13, 2015 | 4.894 | 4.956 | 4.820 | 4.950 | 4,798 | +0.15(+3.16%) |
Apr 10, 2015 | 4.943 | 4.943 | 4.798 | 4.798 | 599 | -0.07(-1.41%) |
Apr 09, 2015 | 4.833 | 4.881 | 4.805 | 4.867 | 4,670 | +0.00(+0.00%) |
Apr 08, 2015 | 4.922 | 4.970 | 4.860 | 4.867 | 13,111 | -0.08(-1.53%) |
Apr 07, 2015 | 4.922 | 5.060 | 4.922 | 4.943 | 170,154 | +0.00(+0.00%) |
Apr 06, 2015 | 4.784 | 5.060 | 4.736 | 4.943 | 190,263 | +0.17(+3.46%) |
Apr 02, 2015 | 4.777 | 4.777 | 4.777 | 0 | +0.06(+1.31%) | |
Apr 01, 2015 | 4.784 | 4.784 | 4.695 | 4.715 | 22,225 | -0.02(-0.44%) |
Mar 31, 2015 | 4.736 | 4.736 | 4.736 | 4.736 | 1,466 | +0.01(+0.15%) |
Mar 30, 2015 | 4.716 | 4.757 | 4.716 | 4.729 | 64,636 | -0.03(-0.72%) |
Mar 27, 2015 | 4.764 | 4.764 | 4.764 | 4.764 | 147 | +0.07(+1.46%) |
Mar 26, 2015 | 4.695 | 4.695 | 4.695 | 4.695 | 733 | -0.00(-0.02%) |
Mar 25, 2015 | 4.695 | 4.709 | 4.695 | 4.696 | 10,404 | -0.03(-0.56%) |
Mar 24, 2015 | 4.722 | 4.722 | 4.722 | 4.722 | 156 | -0.01(-0.14%) |
Mar 23, 2015 | 4.702 | 4.744 | 4.702 | 4.729 | 47,567 | +0.01(+0.14%) |
Mar 20, 2015 | 4.716 | 4.722 | 4.716 | 4.722 | 452 | -0.04(-0.86%) |
Mar 19, 2015 | 4.764 | 4.784 | 4.764 | 4.764 | 2,392 | +0.03(+0.72%) |
Mar 18, 2015 | 4.770 | 4.770 | 4.729 | 4.729 | 1,540 | -0.03(-0.72%) |
Mar 17, 2015 | 4.722 | 4.764 | 4.722 | 4.764 | 16,835 | +0.05(+1.02%) |
Mar 16, 2015 | 4.722 | 4.722 | 4.702 | 4.716 | 1,215 | -0.02(-0.43%) |
Mar 13, 2015 | 4.736 | 4.736 | 4.716 | 4.736 | 5,738 | +0.04(+0.88%) |
Mar 12, 2015 | 4.709 | 4.736 | 4.695 | 4.695 | 4,066 | -0.01(-0.15%) |
Mar 11, 2015 | 4.729 | 4.729 | 4.702 | 4.702 | 5,736 | -0.03(-0.58%) |
Mar 10, 2015 | 4.729 | 4.729 | 4.729 | 4.729 | 161 | -0.03(-0.72%) |
Mar 09, 2015 | 4.784 | 4.784 | 4.736 | 4.764 | 16,067 | +0.03(+0.72%) |
Mar 06, 2015 | 4.674 | 4.729 | 4.661 | 4.729 | 1,761 | +0.05(+1.17%) |
Mar 04, 2015 | 4.674 | 4.674 | 4.674 | 1 | +0.01(+0.15%) | |
Mar 03, 2015 | 4.674 | 4.695 | 4.661 | 4.668 | 3,915 | -0.09(-1.94%) |