Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.690 | 4.740 | 4.680 | 4.730 | 62,335 | +0.17(+3.73%) |
May 28, 2015 | 4.540 | 4.570 | 4.510 | 4.560 | 116,552 | -0.10(-2.15%) |
May 27, 2015 | 4.580 | 4.670 | 4.530 | 4.660 | 141,303 | +0.08(+1.86%) |
May 26, 2015 | 4.580 | 4.610 | 4.560 | 4.575 | 61,995 | -0.25(-5.08%) |
May 22, 2015 | 4.820 | 4.820 | 4.820 | 0 | -0.10(-2.03%) | |
May 21, 2015 | 4.850 | 4.930 | 4.850 | 4.920 | 80,257 | -0.12(-2.38%) |
May 20, 2015 | 5.050 | 5.040 | 5.040 | 162,548 | +0.00(+0.00%) | |
May 19, 2015 | 5.005 | 5.070 | 4.980 | 5.040 | 288,746 | -0.10(-1.95%) |
May 18, 2015 | 5.110 | 5.243 | 5.080 | 5.140 | 261,051 | +0.01(+0.19%) |
May 15, 2015 | 5.060 | 5.130 | 5.020 | 5.130 | 247,353 | +0.09(+1.79%) |
May 14, 2015 | 4.960 | 5.050 | 4.960 | 5.040 | 96,288 | +0.07(+1.41%) |
May 13, 2015 | 4.970 | 4.980 | 4.850 | 4.970 | 131,745 | +0.21(+4.41%) |
May 12, 2015 | 4.765 | 4.790 | 4.730 | 4.760 | 69,105 | -0.03(-0.63%) |
May 11, 2015 | 4.810 | 4.820 | 4.760 | 4.790 | 43,261 | -0.09(-1.84%) |
May 08, 2015 | 4.900 | 4.920 | 4.860 | 4.880 | 174,574 | -0.01(-0.20%) |
May 07, 2015 | 4.870 | 4.940 | 4.740 | 4.890 | 700,359 | +0.03(+0.53%) |
May 06, 2015 | 4.955 | 4.955 | 4.800 | 4.864 | 78,728 | +0.11(+2.40%) |
May 05, 2015 | 4.900 | 4.950 | 4.750 | 4.750 | 240,063 | -0.16(-3.26%) |
May 04, 2015 | 4.980 | 4.990 | 4.870 | 4.910 | 420,299 | +0.14(+2.94%) |
May 01, 2015 | 4.698 | 4.770 | 4.680 | 4.770 | 55,323 | +0.04(+0.85%) |
Apr 30, 2015 | 4.830 | 4.869 | 4.700 | 4.730 | 691,980 | -0.22(-4.44%) |
Apr 29, 2015 | 4.790 | 4.980 | 4.735 | 4.950 | 1,321,950 | -0.22(-4.26%) |
Apr 28, 2015 | 5.170 | 5.200 | 5.130 | 5.170 | 64,049 | +0.03(+0.49%) |
Apr 27, 2015 | 5.150 | 5.190 | 5.120 | 5.145 | 35,302 | +0.03(+0.68%) |
Apr 24, 2015 | 5.100 | 5.180 | 5.080 | 5.110 | 186,386 | -0.06(-1.16%) |
Apr 23, 2015 | 5.110 | 5.170 | 5.050 | 5.170 | 2,026,979 | -0.15(-2.82%) |
Apr 22, 2015 | 5.360 | 5.370 | 5.300 | 5.320 | 81,825 | -0.18(-3.27%) |
Apr 21, 2015 | 5.485 | 5.540 | 5.450 | 5.500 | 350,016 | -0.05(-0.90%) |
Apr 20, 2015 | 5.490 | 5.570 | 5.490 | 5.550 | 103,770 | +0.01(+0.18%) |
Apr 17, 2015 | 5.470 | 5.560 | 5.450 | 5.540 | 66,540 | -0.11(-1.95%) |
Apr 16, 2015 | 5.660 | 5.720 | 5.630 | 5.650 | 86,665 | -0.07(-1.22%) |
Apr 15, 2015 | 5.640 | 5.730 | 5.600 | 5.720 | 1,809,972 | +0.11(+1.96%) |
Apr 14, 2015 | 5.560 | 5.630 | 5.550 | 5.610 | 2,094,684 | +0.14(+2.56%) |
Apr 13, 2015 | 5.500 | 5.530 | 5.430 | 5.470 | 3,317,430 | -0.01(-0.18%) |
Apr 10, 2015 | 5.480 | 5.520 | 5.440 | 5.480 | 2,685,860 | -0.02(-0.45%) |
Apr 09, 2015 | 5.460 | 5.540 | 5.460 | 5.505 | 3,953,192 | -0.01(-0.27%) |
Apr 08, 2015 | 5.570 | 5.570 | 5.478 | 5.520 | 2,428,896 | +0.09(+1.66%) |
Apr 07, 2015 | 5.440 | 5.484 | 5.390 | 5.430 | 3,002,482 | +0.00(+0.00%) |
Apr 06, 2015 | 5.364 | 5.450 | 5.310 | 5.430 | 37,837 | +0.04(+0.65%) |
Apr 02, 2015 | 5.395 | 5.395 | 5.395 | 0 | +0.02(+0.37%) | |
Apr 01, 2015 | 5.270 | 5.400 | 5.270 | 5.375 | 680,277 | +0.12(+2.19%) |
Mar 31, 2015 | 5.260 | 5.310 | 5.220 | 5.260 | 2,914,177 | -0.11(-2.05%) |
Mar 30, 2015 | 5.375 | 5.400 | 5.324 | 5.370 | 2,113,534 | +0.04(+0.75%) |
Mar 27, 2015 | 5.260 | 5.350 | 5.260 | 5.330 | 1,845,116 | -0.04(-0.74%) |
Mar 26, 2015 | 5.238 | 5.390 | 5.238 | 5.370 | 166,695 | -0.01(-0.19%) |
Mar 25, 2015 | 5.420 | 5.455 | 5.330 | 5.380 | 2,972,506 | +0.01(+0.19%) |
Mar 24, 2015 | 5.380 | 5.436 | 5.320 | 5.370 | 974,040 | -0.02(-0.37%) |
Mar 23, 2015 | 5.330 | 5.421 | 5.326 | 5.390 | 1,225,598 | +0.10(+1.89%) |
Mar 20, 2015 | 5.200 | 5.340 | 5.200 | 5.290 | 52,101 | +0.12(+2.32%) |
Mar 19, 2015 | 5.180 | 5.210 | 5.150 | 5.170 | 29,901 | -0.01(-0.19%) |
Mar 18, 2015 | 5.090 | 5.280 | 5.090 | 5.180 | 121,621 | +0.08(+1.67%) |
Mar 17, 2015 | 5.140 | 5.160 | 5.070 | 5.095 | 104,805 | -0.14(-2.58%) |
Mar 16, 2015 | 5.190 | 5.250 | 5.160 | 5.230 | 116,206 | +0.00(+0.00%) |
Mar 13, 2015 | 5.244 | 5.250 | 5.164 | 5.230 | 27,300 | -0.07(-1.32%) |
Mar 12, 2015 | 5.300 | 5.330 | 5.240 | 5.300 | 52,405 | +0.14(+2.81%) |
Mar 11, 2015 | 5.130 | 5.190 | 5.094 | 5.155 | 56,950 | +0.04(+0.68%) |
Mar 10, 2015 | 5.160 | 5.170 | 5.100 | 5.120 | 78,708 | -0.17(-3.21%) |
Mar 09, 2015 | 5.260 | 5.310 | 5.250 | 5.290 | 1,434,355 | +0.04(+0.76%) |
Mar 06, 2015 | 5.330 | 5.350 | 5.250 | 5.250 | 919,383 | -0.22(-4.02%) |
Mar 05, 2015 | 5.330 | 5.480 | 5.240 | 5.470 | 881,057 | +0.07(+1.30%) |
Mar 04, 2015 | 5.900 | 5.330 | 5.400 | 394,726 | -0.50(-8.47%) | |
Mar 03, 2015 | 5.790 | 6.000 | 5.720 | 5.900 | 312,566 | +0.07(+1.20%) |