Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.939 | 4.957 | 4.781 | 4.800 | 223,993 | -0.15(-3.00%) |
May 28, 2015 | 4.856 | 5.004 | 4.856 | 4.948 | 251,428 | +0.05(+0.95%) |
May 27, 2015 | 4.893 | 4.902 | 4.818 | 4.902 | 124,072 | +0.05(+0.95%) |
May 26, 2015 | 4.874 | 4.902 | 4.772 | 4.856 | 79,774 | -0.01(-0.19%) |
May 22, 2015 | 4.985 | 4.865 | 4.865 | 4.865 | 90,003 | -0.07(-1.50%) |
May 21, 2015 | 4.726 | 4.985 | 4.726 | 4.939 | 435,408 | +0.22(+4.72%) |
May 20, 2015 | 4.763 | 4.781 | 4.707 | 4.717 | 226,487 | -0.05(-0.97%) |
May 19, 2015 | 4.818 | 4.837 | 4.735 | 4.763 | 190,915 | -0.06(-1.34%) |
May 18, 2015 | 4.818 | 4.893 | 4.791 | 4.828 | 135,123 | +0.12(+2.56%) |
May 15, 2015 | 4.679 | 4.763 | 4.679 | 4.707 | 150,630 | +0.01(+0.20%) |
May 14, 2015 | 4.717 | 4.735 | 4.661 | 4.698 | 221,268 | -0.02(-0.39%) |
May 13, 2015 | 4.744 | 4.754 | 4.679 | 4.717 | 179,843 | +0.01(+0.20%) |
May 12, 2015 | 4.661 | 4.732 | 4.605 | 4.707 | 208,636 | +0.06(+1.40%) |
May 11, 2015 | 4.661 | 4.698 | 4.642 | 4.642 | 109,958 | -0.06(-1.18%) |
May 08, 2015 | 4.633 | 4.735 | 4.633 | 4.698 | 109,821 | +0.07(+1.60%) |
May 07, 2015 | 4.652 | 4.744 | 4.605 | 4.624 | 475,206 | -0.01(-0.20%) |
May 06, 2015 | 4.818 | 4.818 | 4.615 | 4.633 | 332,111 | -0.18(-3.66%) |
May 05, 2015 | 4.818 | 4.846 | 4.772 | 4.809 | 223,474 | +0.01(+0.19%) |
May 04, 2015 | 4.726 | 4.865 | 4.726 | 4.800 | 199,407 | +0.13(+2.78%) |
May 01, 2015 | 4.707 | 4.707 | 4.652 | 4.670 | 140,862 | -0.06(-1.18%) |
Apr 30, 2015 | 4.744 | 4.818 | 4.679 | 4.726 | 248,646 | -0.02(-0.39%) |
Apr 29, 2015 | 4.726 | 4.930 | 4.679 | 4.744 | 564,271 | +0.05(+0.99%) |
Apr 28, 2015 | 4.698 | 4.763 | 4.411 | 4.698 | 970,763 | +0.53(+12.67%) |
Apr 27, 2015 | 3.846 | 4.281 | 3.846 | 4.170 | 321,066 | +0.26(+6.64%) |
Apr 24, 2015 | 3.994 | 4.012 | 3.836 | 3.910 | 154,104 | -0.10(-2.54%) |
Apr 23, 2015 | 3.827 | 4.059 | 3.799 | 4.012 | 187,921 | +0.18(+4.59%) |
Apr 22, 2015 | 4.068 | 4.068 | 3.808 | 3.836 | 160,107 | -0.26(-6.33%) |
Apr 21, 2015 | 3.836 | 4.263 | 3.836 | 4.096 | 902,236 | +0.26(+6.76%) |
Apr 20, 2015 | 3.707 | 3.836 | 3.623 | 3.836 | 187,571 | +0.16(+4.28%) |
Apr 17, 2015 | 3.744 | 3.744 | 3.577 | 3.679 | 122,844 | -0.07(-1.98%) |
Apr 16, 2015 | 3.873 | 3.887 | 3.753 | 3.753 | 141,875 | -0.09(-2.41%) |
Apr 15, 2015 | 3.660 | 3.920 | 3.660 | 3.846 | 161,401 | +0.17(+4.53%) |
Apr 14, 2015 | 3.744 | 3.744 | 3.577 | 3.679 | 148,844 | -0.05(-1.24%) |
Apr 13, 2015 | 3.827 | 3.883 | 3.716 | 3.725 | 124,060 | -0.15(-3.83%) |
Apr 10, 2015 | 3.957 | 3.957 | 3.799 | 3.873 | 116,013 | -0.10(-2.56%) |
Apr 09, 2015 | 4.003 | 4.049 | 3.771 | 3.975 | 188,881 | -0.03(-0.69%) |
Apr 08, 2015 | 3.901 | 4.068 | 3.873 | 4.003 | 111,637 | +0.08(+2.13%) |
Apr 07, 2015 | 3.920 | 4.012 | 3.836 | 3.920 | 130,009 | -0.04(-0.94%) |
Apr 06, 2015 | 3.725 | 4.068 | 3.660 | 3.957 | 262,257 | +0.24(+6.48%) |
Apr 02, 2015 | 3.669 | 3.716 | 3.716 | 3.716 | 110,723 | +0.00(+0.00%) |
Apr 01, 2015 | 3.642 | 3.771 | 3.642 | 3.716 | 98,358 | +0.04(+1.01%) |
Mar 31, 2015 | 3.642 | 3.808 | 3.623 | 3.679 | 210,714 | -0.01(-0.25%) |
Mar 30, 2015 | 3.336 | 3.697 | 3.336 | 3.688 | 414,836 | +0.36(+10.86%) |
Mar 27, 2015 | 3.419 | 3.419 | 3.252 | 3.327 | 272,846 | -0.13(-3.75%) |
Mar 26, 2015 | 3.512 | 3.530 | 3.438 | 3.456 | 244,376 | -0.06(-1.84%) |
Mar 25, 2015 | 3.568 | 3.586 | 3.493 | 3.521 | 436,406 | -0.05(-1.30%) |
Mar 24, 2015 | 3.586 | 3.614 | 3.493 | 3.568 | 329,226 | +0.02(+0.52%) |
Mar 23, 2015 | 3.568 | 3.605 | 3.549 | 3.549 | 116,803 | -0.02(-0.52%) |
Mar 20, 2015 | 3.484 | 3.605 | 3.484 | 3.568 | 239,942 | +0.08(+2.39%) |
Mar 19, 2015 | 3.429 | 3.503 | 3.410 | 3.484 | 410,794 | +0.04(+1.08%) |
Mar 18, 2015 | 3.568 | 3.577 | 3.345 | 3.447 | 812,901 | -0.12(-3.38%) |
Mar 17, 2015 | 3.707 | 3.725 | 3.521 | 3.568 | 478,744 | -0.16(-4.23%) |
Mar 16, 2015 | 3.892 | 3.892 | 3.688 | 3.725 | 286,637 | -0.13(-3.37%) |
Mar 13, 2015 | 3.938 | 3.947 | 3.818 | 3.855 | 216,523 | -0.06(-1.65%) |
Mar 12, 2015 | 3.994 | 4.053 | 3.883 | 3.920 | 257,053 | -0.08(-2.08%) |
Mar 11, 2015 | 3.947 | 4.253 | 3.947 | 4.003 | 280,637 | +0.06(+1.41%) |
Mar 10, 2015 | 3.985 | 4.022 | 3.947 | 3.947 | 163,944 | -0.06(-1.39%) |
Mar 09, 2015 | 4.012 | 4.068 | 3.994 | 4.003 | 158,811 | -0.06(-1.37%) |
Mar 06, 2015 | 4.068 | 4.133 | 4.059 | 4.059 | 76,014 | -0.01(-0.23%) |
Mar 05, 2015 | 4.059 | 4.133 | 4.059 | 4.068 | 39,666 | +0.01(+0.23%) |
Mar 04, 2015 | 4.142 | 4.142 | 3.994 | 4.059 | 137,507 | -0.08(-2.01%) |
Mar 03, 2015 | 4.216 | 4.259 | 4.142 | 4.142 | 110,750 | -0.08(-1.97%) |