Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.274 | 4.315 | 4.205 | 4.233 | 27,124 | -0.06(-1.44%) |
May 28, 2015 | 4.267 | 4.308 | 4.267 | 4.294 | 26,092 | +0.05(+1.13%) |
May 27, 2015 | 4.240 | 4.315 | 4.205 | 4.246 | 34,409 | -0.01(-0.16%) |
May 26, 2015 | 4.390 | 4.390 | 4.240 | 4.253 | 33,764 | -0.17(-3.88%) |
May 22, 2015 | 4.432 | 4.425 | 4.425 | 4.425 | 22,302 | -0.03(-0.62%) |
May 21, 2015 | 4.514 | 4.528 | 4.445 | 4.452 | 31,138 | -0.06(-1.37%) |
May 20, 2015 | 4.411 | 4.521 | 4.404 | 4.514 | 22,056 | +0.11(+2.49%) |
May 19, 2015 | 4.487 | 4.493 | 4.377 | 4.404 | 30,610 | -0.08(-1.68%) |
May 18, 2015 | 4.459 | 4.562 | 4.459 | 4.480 | 37,817 | -0.02(-0.46%) |
May 15, 2015 | 4.596 | 4.603 | 4.480 | 4.500 | 15,776 | -0.09(-1.94%) |
May 14, 2015 | 4.624 | 4.624 | 4.555 | 4.589 | 24,944 | +0.05(+1.06%) |
May 13, 2015 | 4.685 | 4.685 | 4.514 | 4.541 | 23,709 | -0.05(-1.05%) |
May 12, 2015 | 4.603 | 4.677 | 4.569 | 4.589 | 15,829 | -0.02(-0.45%) |
May 11, 2015 | 4.617 | 4.665 | 4.569 | 4.610 | 23,192 | +0.01(+0.30%) |
May 08, 2015 | 4.644 | 4.658 | 4.535 | 4.596 | 21,364 | +0.05(+1.06%) |
May 07, 2015 | 4.466 | 4.607 | 4.315 | 4.548 | 42,668 | -0.10(-2.07%) |
May 06, 2015 | 4.685 | 4.747 | 4.515 | 4.644 | 101,304 | -0.05(-1.02%) |
May 05, 2015 | 4.733 | 4.794 | 4.576 | 4.692 | 25,686 | -0.08(-1.57%) |
May 04, 2015 | 4.958 | 4.958 | 4.733 | 4.767 | 17,500 | -0.16(-3.32%) |
May 01, 2015 | 4.828 | 5.053 | 4.828 | 4.931 | 12,783 | +0.09(+1.83%) |
Apr 30, 2015 | 5.231 | 5.251 | 4.842 | 4.842 | 19,098 | -0.46(-8.74%) |
Apr 29, 2015 | 5.285 | 5.435 | 5.219 | 5.306 | 6,391 | -0.15(-2.75%) |
Apr 28, 2015 | 5.579 | 5.579 | 5.176 | 5.456 | 20,875 | -0.01(-0.12%) |
Apr 27, 2015 | 5.592 | 5.620 | 5.415 | 5.463 | 10,731 | -0.08(-1.48%) |
Apr 24, 2015 | 5.558 | 5.674 | 5.510 | 5.545 | 16,608 | -0.27(-4.58%) |
Apr 23, 2015 | 5.804 | 5.810 | 5.776 | 5.810 | 3,379 | +0.00(+0.00%) |
Apr 22, 2015 | 5.845 | 5.845 | 5.804 | 5.810 | 3,485 | -0.06(-1.05%) |
Apr 21, 2015 | 5.954 | 5.954 | 5.804 | 5.872 | 10,620 | -0.13(-2.16%) |
Apr 20, 2015 | 5.892 | 6.015 | 5.892 | 6.001 | 8,878 | +0.16(+2.80%) |
Apr 17, 2015 | 5.886 | 5.886 | 5.797 | 5.838 | 21,980 | -0.08(-1.38%) |
Apr 16, 2015 | 5.933 | 5.933 | 5.920 | 5.920 | 2,821 | -0.03(-0.46%) |
Apr 15, 2015 | 5.790 | 5.954 | 5.742 | 5.947 | 20,535 | +0.14(+2.35%) |
Apr 14, 2015 | 5.742 | 5.831 | 5.742 | 5.810 | 8,042 | +0.01(+0.12%) |
Apr 13, 2015 | 5.810 | 5.824 | 5.729 | 5.804 | 2,549 | +0.01(+0.12%) |
Apr 10, 2015 | 5.872 | 5.872 | 5.776 | 5.797 | 3,978 | -0.02(-0.35%) |
Apr 09, 2015 | 5.776 | 5.831 | 5.722 | 5.817 | 4,954 | -0.05(-0.81%) |
Apr 08, 2015 | 6.015 | 6.015 | 5.746 | 5.865 | 9,529 | -0.01(-0.12%) |
Apr 07, 2015 | 5.913 | 6.042 | 5.858 | 5.872 | 16,745 | -0.02(-0.35%) |
Apr 06, 2015 | 5.967 | 6.036 | 5.790 | 5.892 | 23,513 | -0.10(-1.71%) |
Apr 02, 2015 | 5.865 | 5.995 | 5.995 | 5.995 | 9,970 | +0.03(+0.46%) |
Apr 01, 2015 | 5.783 | 6.001 | 5.783 | 5.967 | 4,220 | +0.12(+2.10%) |
Mar 31, 2015 | 5.786 | 5.851 | 5.763 | 5.845 | 6,768 | -0.01(-0.23%) |
Mar 30, 2015 | 5.804 | 5.858 | 5.715 | 5.858 | 13,632 | +0.06(+1.06%) |
Mar 27, 2015 | 5.845 | 5.865 | 5.722 | 5.797 | 12,208 | -0.06(-1.05%) |
Mar 26, 2015 | 5.838 | 6.022 | 5.838 | 5.858 | 10,251 | -0.01(-0.23%) |
Mar 25, 2015 | 5.933 | 6.018 | 5.865 | 5.872 | 10,047 | -0.08(-1.26%) |
Mar 24, 2015 | 5.961 | 6.097 | 5.918 | 5.947 | 21,902 | +0.01(+0.23%) |
Mar 23, 2015 | 6.036 | 6.131 | 5.906 | 5.933 | 23,808 | -0.14(-2.25%) |
Mar 20, 2015 | 5.742 | 6.104 | 5.742 | 6.070 | 45,304 | +0.35(+6.08%) |
Mar 19, 2015 | 5.729 | 5.729 | 5.592 | 5.722 | 5,004 | +0.00(+0.00%) |
Mar 18, 2015 | 5.620 | 5.742 | 5.558 | 5.722 | 10,369 | +0.12(+2.07%) |
Mar 17, 2015 | 5.517 | 5.626 | 5.517 | 5.606 | 13,233 | +0.05(+0.98%) |
Mar 16, 2015 | 5.524 | 5.565 | 5.497 | 5.551 | 7,662 | +0.03(+0.62%) |
Mar 13, 2015 | 5.626 | 5.626 | 5.490 | 5.517 | 4,262 | -0.10(-1.82%) |
Mar 12, 2015 | 5.626 | 5.626 | 5.565 | 5.620 | 15,188 | +0.02(+0.37%) |
Mar 11, 2015 | 5.524 | 5.626 | 5.510 | 5.599 | 16,174 | +0.08(+1.48%) |
Mar 10, 2015 | 5.490 | 5.579 | 5.354 | 5.517 | 37,848 | +0.01(+0.12%) |
Mar 09, 2015 | 5.490 | 5.510 | 5.490 | 5.510 | 1,816 | -0.08(-1.34%) |
Mar 06, 2015 | 5.558 | 5.620 | 5.558 | 5.585 | 14,374 | +0.02(+0.37%) |
Mar 05, 2015 | 5.510 | 5.592 | 5.394 | 5.565 | 26,075 | +0.23(+4.35%) |
Mar 04, 2015 | 5.510 | 5.558 | 5.290 | 5.333 | 9,623 | -0.23(-4.05%) |
Mar 03, 2015 | 5.572 | 5.579 | 5.558 | 5.558 | 2,818 | -0.03(-0.61%) |