Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.001 | 5.001 | 4.926 | 4.956 | 264,814 | -0.07(-1.49%) |
May 28, 2015 | 4.994 | 5.039 | 4.979 | 5.031 | 174,285 | -0.01(-0.30%) |
May 27, 2015 | 5.024 | 5.054 | 5.009 | 5.046 | 291,512 | +0.08(+1.66%) |
May 26, 2015 | 5.024 | 5.031 | 4.949 | 4.964 | 361,462 | -0.18(-3.49%) |
May 22, 2015 | 5.106 | 5.144 | 5.144 | 5.144 | 213,435 | +0.07(+1.33%) |
May 21, 2015 | 5.054 | 5.121 | 5.054 | 5.076 | 358,472 | +0.02(+0.44%) |
May 20, 2015 | 5.039 | 5.084 | 5.016 | 5.054 | 501,731 | -0.04(-0.74%) |
May 19, 2015 | 5.069 | 5.151 | 5.061 | 5.091 | 855,346 | +0.14(+2.87%) |
May 18, 2015 | 4.919 | 4.956 | 4.904 | 4.949 | 268,458 | +0.01(+0.30%) |
May 15, 2015 | 4.897 | 4.934 | 4.897 | 4.934 | 223,453 | +0.02(+0.46%) |
May 14, 2015 | 4.904 | 4.912 | 4.882 | 4.912 | 112,106 | +0.01(+0.15%) |
May 13, 2015 | 4.926 | 4.949 | 4.889 | 4.904 | 152,949 | +0.02(+0.46%) |
May 12, 2015 | 4.904 | 4.904 | 4.859 | 4.882 | 273,193 | -0.14(-2.83%) |
May 11, 2015 | 5.046 | 5.054 | 5.009 | 5.024 | 168,591 | +0.02(+0.45%) |
May 08, 2015 | 4.934 | 5.001 | 4.934 | 5.001 | 341,710 | +0.16(+3.25%) |
May 07, 2015 | 4.814 | 4.859 | 4.814 | 4.844 | 110,210 | +0.02(+0.47%) |
May 06, 2015 | 4.844 | 4.904 | 4.694 | 4.822 | 821,550 | -0.02(-0.46%) |
May 05, 2015 | 4.912 | 4.926 | 4.822 | 4.844 | 192,302 | -0.10(-2.12%) |
May 04, 2015 | 4.912 | 4.949 | 4.911 | 4.949 | 120,856 | +0.04(+0.76%) |
May 01, 2015 | 4.897 | 4.912 | 4.859 | 4.912 | 175,475 | +0.03(+0.61%) |
Apr 30, 2015 | 4.882 | 4.949 | 4.859 | 4.882 | 465,966 | -0.04(-0.91%) |
Apr 29, 2015 | 4.941 | 4.941 | 4.889 | 4.926 | 271,134 | -0.03(-0.60%) |
Apr 28, 2015 | 4.986 | 4.986 | 4.934 | 4.956 | 409,043 | -0.03(-0.60%) |
Apr 27, 2015 | 5.009 | 5.031 | 4.979 | 4.986 | 594,644 | -0.01(-0.30%) |
Apr 24, 2015 | 5.001 | 5.031 | 4.979 | 5.001 | 702,318 | +0.08(+1.67%) |
Apr 23, 2015 | 4.897 | 4.926 | 4.874 | 4.919 | 418,743 | +0.09(+1.86%) |
Apr 22, 2015 | 4.769 | 4.829 | 4.769 | 4.829 | 904,252 | +0.23(+5.05%) |
Apr 21, 2015 | 4.605 | 4.612 | 4.590 | 4.597 | 513,140 | +0.04(+0.99%) |
Apr 20, 2015 | 4.560 | 4.567 | 4.545 | 4.552 | 409,548 | -0.06(-1.30%) |
Apr 17, 2015 | 4.597 | 4.612 | 4.590 | 4.612 | 367,418 | +0.01(+0.16%) |
Apr 16, 2015 | 4.575 | 4.620 | 4.567 | 4.605 | 448,300 | +0.04(+0.99%) |
Apr 15, 2015 | 4.545 | 4.575 | 4.537 | 4.560 | 278,899 | +0.01(+0.16%) |
Apr 14, 2015 | 4.552 | 4.567 | 4.537 | 4.552 | 558,176 | +0.00(+0.00%) |
Apr 13, 2015 | 4.545 | 4.560 | 4.530 | 4.552 | 207,216 | +0.00(+0.00%) |
Apr 10, 2015 | 4.515 | 4.567 | 4.500 | 4.552 | 528,665 | +0.02(+0.50%) |
Apr 09, 2015 | 4.492 | 4.533 | 4.485 | 4.530 | 284,146 | -0.01(-0.17%) |
Apr 08, 2015 | 4.537 | 4.560 | 4.522 | 4.537 | 128,582 | +0.05(+1.17%) |
Apr 07, 2015 | 4.492 | 4.507 | 4.474 | 4.485 | 1,018,229 | -0.04(-0.99%) |
Apr 06, 2015 | 4.485 | 4.545 | 4.477 | 4.530 | 135,825 | +0.04(+0.83%) |
Apr 02, 2015 | 4.455 | 4.492 | 4.492 | 4.492 | 271,402 | +0.06(+1.35%) |
Apr 01, 2015 | 4.387 | 4.432 | 4.380 | 4.432 | 114,464 | +0.04(+0.85%) |
Mar 31, 2015 | 4.395 | 4.402 | 4.380 | 4.395 | 311,996 | -0.08(-1.84%) |
Mar 30, 2015 | 4.477 | 4.492 | 4.455 | 4.477 | 133,600 | +0.01(+0.17%) |
Mar 27, 2015 | 4.455 | 4.469 | 4.402 | 4.470 | 334,649 | +0.07(+1.60%) |
Mar 26, 2015 | 4.407 | 4.407 | 4.370 | 4.399 | 330,068 | -0.07(-1.48%) |
Mar 25, 2015 | 4.517 | 4.524 | 4.458 | 4.466 | 173,774 | -0.05(-1.14%) |
Mar 24, 2015 | 4.510 | 4.532 | 4.495 | 4.517 | 210,027 | -0.01(-0.32%) |
Mar 23, 2015 | 4.524 | 4.554 | 4.524 | 4.532 | 130,409 | +0.01(+0.16%) |
Mar 20, 2015 | 4.480 | 4.532 | 4.480 | 4.524 | 241,657 | +0.09(+1.99%) |
Mar 19, 2015 | 4.458 | 4.458 | 4.414 | 4.436 | 172,430 | -0.03(-0.66%) |
Mar 18, 2015 | 4.421 | 4.495 | 4.414 | 4.466 | 217,075 | +0.04(+1.00%) |
Mar 17, 2015 | 4.429 | 4.429 | 4.396 | 4.421 | 236,043 | -0.01(-0.33%) |
Mar 16, 2015 | 4.436 | 4.458 | 4.414 | 4.436 | 477,958 | +0.02(+0.50%) |
Mar 13, 2015 | 4.414 | 4.421 | 4.385 | 4.414 | 302,140 | +0.00(+0.00%) |
Mar 12, 2015 | 4.370 | 4.414 | 4.370 | 4.414 | 257,104 | +0.11(+2.56%) |
Mar 11, 2015 | 4.311 | 4.311 | 4.282 | 4.304 | 155,454 | -0.01(-0.17%) |
Mar 10, 2015 | 4.326 | 4.326 | 4.296 | 4.311 | 364,204 | -0.10(-2.17%) |
Mar 09, 2015 | 4.392 | 4.415 | 4.370 | 4.407 | 528,300 | +0.04(+0.84%) |
Mar 06, 2015 | 4.414 | 4.414 | 4.370 | 4.370 | 414,115 | +0.03(+0.68%) |
Mar 05, 2015 | 4.355 | 4.355 | 4.318 | 4.340 | 193,366 | -0.02(-0.51%) |
Mar 04, 2015 | 4.355 | 4.363 | 4.326 | 4.363 | 371,713 | -0.04(-1.00%) |
Mar 03, 2015 | 4.421 | 4.425 | 4.392 | 4.407 | 301,999 | -0.07(-1.48%) |