Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.923 | 4.973 | 4.900 | 4.950 | 687,041 | +0.00(+0.08%) |
May 28, 2015 | 4.919 | 4.954 | 4.854 | 4.946 | 1,510,891 | +0.03(+0.55%) |
May 27, 2015 | 4.954 | 4.988 | 4.908 | 4.919 | 1,202,180 | -0.03(-0.70%) |
May 26, 2015 | 5.016 | 5.019 | 4.938 | 4.954 | 1,405,712 | +0.03(+0.55%) |
May 22, 2015 | 4.900 | 4.927 | 4.927 | 4.927 | 718,746 | +0.03(+0.55%) |
May 21, 2015 | 4.869 | 4.919 | 4.854 | 4.900 | 765,502 | +0.04(+0.79%) |
May 20, 2015 | 4.900 | 4.946 | 4.857 | 4.861 | 1,237,778 | -0.04(-0.79%) |
May 19, 2015 | 4.923 | 4.954 | 4.854 | 4.900 | 1,086,419 | -0.02(-0.47%) |
May 18, 2015 | 4.904 | 4.954 | 4.834 | 4.923 | 1,337,054 | +0.02(+0.31%) |
May 15, 2015 | 4.904 | 4.935 | 4.892 | 4.908 | 748,919 | +0.02(+0.32%) |
May 14, 2015 | 4.935 | 4.965 | 4.880 | 4.892 | 845,528 | -0.02(-0.39%) |
May 13, 2015 | 4.802 | 4.923 | 4.776 | 4.911 | 1,388,553 | +0.04(+0.85%) |
May 12, 2015 | 4.930 | 4.930 | 4.840 | 4.870 | 762,871 | -0.07(-1.45%) |
May 11, 2015 | 4.791 | 4.953 | 4.780 | 4.941 | 1,213,990 | +0.09(+1.86%) |
May 08, 2015 | 5.024 | 5.122 | 4.648 | 4.851 | 3,946,760 | -0.17(-3.45%) |
May 07, 2015 | 5.039 | 5.077 | 4.998 | 5.024 | 1,075,391 | -0.04(-0.82%) |
May 06, 2015 | 5.119 | 5.141 | 5.009 | 5.066 | 644,230 | -0.05(-1.03%) |
May 05, 2015 | 5.179 | 5.182 | 5.085 | 5.119 | 682,396 | -0.06(-1.24%) |
May 04, 2015 | 5.209 | 5.224 | 5.141 | 5.183 | 625,344 | -0.04(-0.79%) |
May 01, 2015 | 5.247 | 5.260 | 5.164 | 5.224 | 521,197 | -0.01(-0.22%) |
Apr 30, 2015 | 5.296 | 5.311 | 5.224 | 5.235 | 907,362 | -0.05(-1.00%) |
Apr 29, 2015 | 5.194 | 5.303 | 5.175 | 5.288 | 881,691 | +0.09(+1.67%) |
Apr 28, 2015 | 5.183 | 5.213 | 5.171 | 5.201 | 772,862 | +0.02(+0.44%) |
Apr 27, 2015 | 5.265 | 5.296 | 5.137 | 5.179 | 894,244 | -0.08(-1.57%) |
Apr 24, 2015 | 5.284 | 5.356 | 5.216 | 5.262 | 912,609 | -0.03(-0.64%) |
Apr 23, 2015 | 5.273 | 5.329 | 5.250 | 5.296 | 716,312 | +0.02(+0.43%) |
Apr 22, 2015 | 5.213 | 5.273 | 5.198 | 5.273 | 799,686 | +0.07(+1.30%) |
Apr 21, 2015 | 5.243 | 5.273 | 5.183 | 5.205 | 521,321 | -0.03(-0.65%) |
Apr 20, 2015 | 5.235 | 5.273 | 5.220 | 5.239 | 604,810 | +0.02(+0.43%) |
Apr 17, 2015 | 5.224 | 5.262 | 5.151 | 5.216 | 735,166 | -0.04(-0.79%) |
Apr 16, 2015 | 5.167 | 5.269 | 5.147 | 5.258 | 777,726 | +0.09(+1.68%) |
Apr 15, 2015 | 5.194 | 5.209 | 5.152 | 5.171 | 801,502 | -0.02(-0.44%) |
Apr 14, 2015 | 5.186 | 5.209 | 5.164 | 5.194 | 652,174 | -0.00(-0.07%) |
Apr 13, 2015 | 5.198 | 5.209 | 5.167 | 5.198 | 925,242 | +0.02(+0.36%) |
Apr 10, 2015 | 5.137 | 5.201 | 5.122 | 5.179 | 599,983 | +0.05(+0.88%) |
Apr 09, 2015 | 5.152 | 5.160 | 5.085 | 5.134 | 886,608 | -0.01(-0.22%) |
Apr 08, 2015 | 5.205 | 5.215 | 5.137 | 5.145 | 709,520 | -0.06(-1.09%) |
Apr 07, 2015 | 5.209 | 5.250 | 5.190 | 5.201 | 839,326 | -0.05(-0.86%) |
Apr 06, 2015 | 5.205 | 5.247 | 5.160 | 5.247 | 1,285,688 | +0.12(+2.28%) |
Apr 02, 2015 | 5.122 | 5.130 | 5.130 | 5.130 | 703,857 | +0.01(+0.15%) |
Apr 01, 2015 | 5.070 | 5.126 | 5.043 | 5.122 | 662,358 | +0.05(+0.89%) |
Mar 31, 2015 | 5.115 | 5.147 | 5.036 | 5.077 | 3,314,608 | -0.06(-1.17%) |
Mar 30, 2015 | 5.137 | 5.171 | 5.107 | 5.137 | 1,103,317 | -0.00(-0.07%) |
Mar 27, 2015 | 5.134 | 5.167 | 5.121 | 5.141 | 973,795 | -0.01(-0.15%) |
Mar 26, 2015 | 5.171 | 5.228 | 5.122 | 5.149 | 1,722,074 | -0.03(-0.65%) |
Mar 25, 2015 | 5.145 | 5.186 | 5.126 | 5.183 | 2,472,005 | +0.05(+1.03%) |
Mar 24, 2015 | 5.062 | 5.152 | 5.047 | 5.130 | 8,373,554 | -0.11(-2.16%) |
Mar 23, 2015 | 5.265 | 5.288 | 5.216 | 5.243 | 658,782 | -0.02(-0.43%) |
Mar 20, 2015 | 5.167 | 5.299 | 5.141 | 5.265 | 1,504,197 | +0.12(+2.42%) |
Mar 19, 2015 | 5.130 | 5.149 | 5.022 | 5.141 | 1,235,342 | +0.01(+0.22%) |
Mar 18, 2015 | 5.066 | 5.152 | 5.043 | 5.130 | 1,027,050 | +0.06(+1.11%) |
Mar 17, 2015 | 5.254 | 5.308 | 4.994 | 5.073 | 2,554,004 | -0.18(-3.51%) |
Mar 16, 2015 | 5.273 | 5.348 | 5.250 | 5.258 | 1,071,350 | -0.01(-0.21%) |
Mar 13, 2015 | 5.262 | 5.283 | 5.220 | 5.269 | 495,111 | -0.02(-0.28%) |
Mar 12, 2015 | 5.314 | 5.360 | 5.269 | 5.284 | 590,388 | -0.01(-0.14%) |
Mar 11, 2015 | 5.296 | 5.337 | 5.239 | 5.292 | 835,307 | +0.01(+0.21%) |
Mar 10, 2015 | 5.314 | 5.395 | 5.247 | 5.280 | 1,055,510 | -0.08(-1.41%) |
Mar 09, 2015 | 5.393 | 5.393 | 5.308 | 5.356 | 1,032,286 | -0.03(-0.48%) |
Mar 06, 2015 | 5.367 | 5.404 | 5.337 | 5.382 | 1,149,936 | +0.01(+0.27%) |
Mar 05, 2015 | 5.407 | 5.477 | 5.315 | 5.367 | 1,091,000 | +0.04(+0.69%) |
Mar 04, 2015 | 5.312 | 5.334 | 5.337 | 5.330 | 1,151,786 | -0.01(-0.14%) |
Mar 03, 2015 | 5.555 | 5.581 | 5.201 | 5.337 | 3,703,756 | -0.38(-6.58%) |