Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.054 | 5.085 | 4.921 | 5.022 | 16,557 | +0.07(+1.42%) |
May 28, 2015 | 4.968 | 4.968 | 4.936 | 4.952 | 13,157 | +0.03(+0.64%) |
May 27, 2015 | 4.897 | 4.975 | 4.881 | 4.921 | 19,853 | +0.03(+0.64%) |
May 26, 2015 | 5.015 | 5.015 | 4.858 | 4.889 | 16,563 | +0.03(+0.65%) |
May 22, 2015 | 4.858 | 4.858 | 4.858 | 0 | -0.12(-2.36%) | |
May 21, 2015 | 4.795 | 5.007 | 4.795 | 4.975 | 16,871 | +0.20(+4.27%) |
May 20, 2015 | 4.795 | 4.850 | 4.717 | 4.772 | 20,151 | +0.01(+0.16%) |
May 19, 2015 | 4.897 | 4.897 | 4.764 | 4.764 | 29,050 | -0.06(-1.30%) |
May 18, 2015 | 4.850 | 4.968 | 4.819 | 4.827 | 28,121 | -0.02(-0.40%) |
May 15, 2015 | 4.862 | 4.862 | 4.701 | 4.846 | 36,759 | +0.07(+1.39%) |
May 14, 2015 | 4.983 | 4.983 | 4.780 | 4.780 | 17,181 | -0.07(-1.45%) |
May 13, 2015 | 5.069 | 5.069 | 4.803 | 4.850 | 30,332 | -0.15(-2.98%) |
May 12, 2015 | 4.740 | 5.085 | 4.693 | 4.999 | 56,428 | +0.24(+4.93%) |
May 11, 2015 | 4.552 | 4.780 | 4.544 | 4.764 | 27,138 | +0.13(+2.88%) |
May 08, 2015 | 4.576 | 4.654 | 4.537 | 4.631 | 17,764 | +0.09(+2.07%) |
May 07, 2015 | 4.568 | 4.576 | 4.537 | 4.537 | 10,100 | +0.00(+0.00%) |
May 06, 2015 | 4.537 | 4.591 | 4.537 | 4.537 | 21,007 | -0.05(-1.03%) |
May 05, 2015 | 4.584 | 4.584 | 4.537 | 4.584 | 4,866 | +0.03(+0.69%) |
May 04, 2015 | 4.584 | 4.623 | 4.552 | 4.552 | 14,425 | -0.05(-1.02%) |
May 01, 2015 | 4.537 | 4.654 | 4.537 | 4.599 | 33,946 | +0.05(+1.03%) |
Apr 30, 2015 | 4.568 | 4.584 | 4.521 | 4.552 | 6,181 | -0.01(-0.17%) |
Apr 29, 2015 | 4.584 | 4.584 | 4.403 | 4.560 | 27,209 | -0.05(-1.02%) |
Apr 28, 2015 | 4.317 | 4.654 | 4.317 | 4.607 | 35,726 | +0.16(+3.70%) |
Apr 27, 2015 | 4.278 | 4.443 | 4.278 | 4.443 | 24,772 | +0.05(+1.25%) |
Apr 24, 2015 | 4.175 | 4.388 | 4.169 | 4.388 | 37,527 | +0.10(+2.38%) |
Apr 23, 2015 | 4.255 | 4.286 | 4.112 | 4.286 | 11,703 | +0.05(+1.30%) |
Apr 22, 2015 | 4.309 | 4.309 | 4.200 | 4.231 | 3,500 | +0.05(+1.12%) |
Apr 21, 2015 | 4.247 | 4.262 | 4.052 | 4.184 | 3,678 | +0.08(+1.91%) |
Apr 20, 2015 | 4.223 | 4.309 | 4.019 | 4.106 | 6,330 | -0.09(-2.06%) |
Apr 17, 2015 | 4.262 | 4.270 | 4.192 | 4.192 | 2,535 | -0.07(-1.65%) |
Apr 16, 2015 | 4.184 | 4.309 | 4.083 | 4.262 | 21,672 | +0.05(+1.12%) |
Apr 15, 2015 | 4.137 | 4.262 | 4.137 | 4.215 | 2,520 | -0.06(-1.47%) |
Apr 14, 2015 | 4.231 | 4.309 | 4.176 | 4.278 | 9,269 | +0.02(+0.37%) |
Apr 13, 2015 | 4.309 | 4.341 | 4.176 | 4.262 | 17,186 | -0.02(-0.37%) |
Apr 10, 2015 | 4.192 | 4.331 | 4.192 | 4.278 | 2,575 | -0.03(-0.73%) |
Apr 09, 2015 | 4.270 | 4.317 | 4.266 | 4.309 | 14,364 | -0.00(-0.05%) |
Apr 08, 2015 | 4.388 | 4.388 | 4.208 | 4.312 | 16,333 | +0.00(+0.05%) |
Apr 07, 2015 | 4.153 | 4.396 | 4.137 | 4.309 | 37,977 | +0.15(+3.58%) |
Apr 06, 2015 | 4.262 | 4.325 | 4.161 | 4.161 | 14,062 | -0.17(-3.98%) |
Apr 02, 2015 | 4.333 | 4.333 | 4.333 | 0 | +0.08(+1.84%) | |
Apr 01, 2015 | 4.262 | 4.623 | 4.153 | 4.255 | 129,228 | +0.07(+1.69%) |
Mar 31, 2015 | 4.114 | 4.184 | 4.035 | 4.184 | 19,310 | +0.02(+0.56%) |
Mar 30, 2015 | 4.192 | 4.200 | 4.145 | 4.161 | 6,486 | -0.04(-0.93%) |
Mar 27, 2015 | 4.200 | 4.247 | 4.186 | 4.200 | 5,853 | -0.02(-0.37%) |
Mar 26, 2015 | 4.231 | 4.270 | 4.161 | 4.215 | 16,247 | -0.02(-0.55%) |
Mar 25, 2015 | 4.247 | 4.259 | 4.231 | 4.239 | 3,708 | +0.00(+0.06%) |
Mar 24, 2015 | 4.231 | 4.245 | 4.231 | 4.237 | 1,849 | +0.01(+0.32%) |
Mar 23, 2015 | 4.341 | 4.388 | 4.137 | 4.223 | 34,366 | -0.24(-5.27%) |
Mar 20, 2015 | 4.631 | 4.646 | 4.403 | 4.458 | 16,466 | -0.18(-3.89%) |
Mar 19, 2015 | 4.646 | 4.646 | 4.568 | 4.638 | 2,658 | +0.09(+1.89%) |
Mar 18, 2015 | 4.638 | 4.693 | 4.482 | 4.552 | 32,000 | -0.09(-1.86%) |
Mar 17, 2015 | 4.701 | 4.701 | 4.380 | 4.638 | 27,350 | -0.05(-1.17%) |
Mar 16, 2015 | 4.693 | 4.701 | 4.662 | 4.693 | 8,810 | +0.00(+0.00%) |
Mar 13, 2015 | 4.693 | 4.693 | 4.623 | 4.693 | 4,085 | -0.01(-0.17%) |
Mar 12, 2015 | 4.693 | 4.701 | 4.662 | 4.701 | 5,380 | +0.01(+0.17%) |
Mar 11, 2015 | 4.693 | 4.725 | 4.631 | 4.693 | 6,302 | +0.00(+0.00%) |
Mar 10, 2015 | 4.693 | 4.712 | 4.693 | 4.693 | 2,304 | -0.02(-0.33%) |
Mar 09, 2015 | 4.623 | 4.709 | 4.584 | 4.709 | 6,988 | +0.09(+1.86%) |
Mar 06, 2015 | 4.623 | 4.623 | 4.591 | 4.623 | 6,600 | +0.02(+0.49%) |
Mar 05, 2015 | 4.665 | 4.665 | 4.599 | 4.600 | 9,376 | -0.02(-0.48%) |
Mar 04, 2015 | 4.685 | 4.685 | 4.623 | 4.623 | 21,146 | -0.01(-0.17%) |
Mar 03, 2015 | 4.599 | 4.631 | 9,397 | +0.00(+0.00%) |