Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.570 | 4.620 | 4.510 | 4.560 | 186,689 | -0.04(-0.87%) |
May 28, 2015 | 4.580 | 4.640 | 4.550 | 4.600 | 154,517 | +0.01(+0.22%) |
May 27, 2015 | 4.460 | 4.600 | 4.410 | 4.590 | 147,659 | +0.16(+3.61%) |
May 26, 2015 | 4.410 | 4.505 | 4.380 | 4.430 | 200,779 | +0.01(+0.23%) |
May 22, 2015 | 4.330 | 4.420 | 4.420 | 4.420 | 201,000 | +0.07(+1.61%) |
May 21, 2015 | 4.270 | 4.410 | 4.190 | 4.350 | 166,938 | +0.11(+2.59%) |
May 20, 2015 | 4.500 | 4.500 | 4.220 | 4.240 | 201,565 | -0.22(-4.93%) |
May 19, 2015 | 4.550 | 4.670 | 4.450 | 4.460 | 182,982 | -0.14(-3.04%) |
May 18, 2015 | 4.620 | 4.730 | 4.590 | 4.600 | 162,840 | -0.02(-0.43%) |
May 15, 2015 | 4.600 | 4.720 | 4.530 | 4.620 | 167,986 | +0.03(+0.65%) |
May 14, 2015 | 4.500 | 4.640 | 4.440 | 4.590 | 200,950 | +0.13(+2.91%) |
May 13, 2015 | 4.390 | 4.480 | 4.320 | 4.460 | 155,547 | +0.20(+4.69%) |
May 12, 2015 | 4.400 | 4.400 | 4.250 | 4.260 | 131,005 | -0.19(-4.27%) |
May 11, 2015 | 4.230 | 4.580 | 4.230 | 4.450 | 140,592 | +0.19(+4.46%) |
May 08, 2015 | 4.400 | 4.400 | 4.200 | 4.260 | 94,139 | -0.09(-2.07%) |
May 07, 2015 | 4.400 | 4.430 | 4.320 | 4.350 | 162,378 | -0.06(-1.36%) |
May 06, 2015 | 4.560 | 4.685 | 4.380 | 4.410 | 294,851 | -0.12(-2.65%) |
May 05, 2015 | 4.700 | 4.870 | 4.500 | 4.530 | 209,840 | -0.18(-3.82%) |
May 04, 2015 | 4.700 | 4.770 | 4.600 | 4.710 | 151,094 | +0.06(+1.29%) |
May 01, 2015 | 4.710 | 4.730 | 4.600 | 4.650 | 85,721 | -0.06(-1.27%) |
Apr 30, 2015 | 4.850 | 4.900 | 4.660 | 4.710 | 171,146 | -0.19(-3.88%) |
Apr 29, 2015 | 4.970 | 5.000 | 4.870 | 4.900 | 44,384 | -0.09(-1.80%) |
Apr 28, 2015 | 5.020 | 5.060 | 4.950 | 4.990 | 145,524 | -0.05(-0.99%) |
Apr 27, 2015 | 5.030 | 5.085 | 4.950 | 5.040 | 80,780 | +0.00(+0.00%) |
Apr 24, 2015 | 5.000 | 5.050 | 4.970 | 5.040 | 41,847 | +0.05(+1.00%) |
Apr 23, 2015 | 5.030 | 5.040 | 4.940 | 4.990 | 49,740 | -0.03(-0.60%) |
Apr 22, 2015 | 5.020 | 5.040 | 4.990 | 5.020 | 51,640 | +0.02(+0.40%) |
Apr 21, 2015 | 5.060 | 5.060 | 4.990 | 5.000 | 25,709 | -0.02(-0.40%) |
Apr 20, 2015 | 4.840 | 5.050 | 4.840 | 5.020 | 69,588 | +0.19(+3.93%) |
Apr 17, 2015 | 4.920 | 4.950 | 4.810 | 4.830 | 67,135 | -0.12(-2.42%) |
Apr 16, 2015 | 4.910 | 5.010 | 4.900 | 4.950 | 57,442 | +0.03(+0.61%) |
Apr 15, 2015 | 5.010 | 5.090 | 4.916 | 4.920 | 77,253 | -0.06(-1.20%) |
Apr 14, 2015 | 4.950 | 5.060 | 4.860 | 4.980 | 53,592 | +0.02(+0.40%) |
Apr 13, 2015 | 5.000 | 5.000 | 4.870 | 4.960 | 48,169 | -0.01(-0.20%) |
Apr 10, 2015 | 5.000 | 5.010 | 4.870 | 4.970 | 78,894 | +0.02(+0.40%) |
Apr 09, 2015 | 4.960 | 5.030 | 4.890 | 4.950 | 33,069 | -0.07(-1.39%) |
Apr 08, 2015 | 4.880 | 5.060 | 4.880 | 5.020 | 36,241 | +0.11(+2.24%) |
Apr 07, 2015 | 5.060 | 5.070 | 4.890 | 4.910 | 98,183 | -0.16(-3.16%) |
Apr 06, 2015 | 4.840 | 5.110 | 4.840 | 5.070 | 30,219 | +0.00(+0.00%) |
Apr 02, 2015 | 4.940 | 5.070 | 5.070 | 5.070 | 42,500 | +0.14(+2.84%) |
Apr 01, 2015 | 4.850 | 4.970 | 4.810 | 4.930 | 63,374 | +0.08(+1.65%) |
Mar 31, 2015 | 4.820 | 4.850 | 4.810 | 4.850 | 142,863 | -0.01(-0.21%) |
Mar 30, 2015 | 4.860 | 4.900 | 4.810 | 4.860 | 110,475 | +0.05(+1.04%) |
Mar 27, 2015 | 4.790 | 4.840 | 4.760 | 4.810 | 34,100 | +0.01(+0.21%) |
Mar 26, 2015 | 4.750 | 4.950 | 4.600 | 4.800 | 45,443 | +0.04(+0.84%) |
Mar 25, 2015 | 4.990 | 4.990 | 4.760 | 4.760 | 47,359 | -0.22(-4.42%) |
Mar 24, 2015 | 4.950 | 5.010 | 4.860 | 4.980 | 38,755 | -0.01(-0.20%) |
Mar 23, 2015 | 5.020 | 5.110 | 4.970 | 4.990 | 41,555 | -0.04(-0.80%) |
Mar 20, 2015 | 5.130 | 5.210 | 5.000 | 5.030 | 137,551 | -0.09(-1.76%) |
Mar 19, 2015 | 5.100 | 5.130 | 5.070 | 5.120 | 30,169 | +0.02(+0.39%) |
Mar 18, 2015 | 5.070 | 5.130 | 4.950 | 5.100 | 34,295 | +0.04(+0.79%) |
Mar 17, 2015 | 5.000 | 5.110 | 5.000 | 5.060 | 59,817 | +0.05(+1.00%) |
Mar 16, 2015 | 4.960 | 5.020 | 4.910 | 5.010 | 39,069 | +0.07(+1.42%) |
Mar 13, 2015 | 4.960 | 4.960 | 4.850 | 4.940 | 31,504 | -0.01(-0.20%) |
Mar 12, 2015 | 4.730 | 4.980 | 4.730 | 4.950 | 60,558 | +0.28(+6.00%) |
Mar 11, 2015 | 4.930 | 4.930 | 4.650 | 4.670 | 84,002 | -0.25(-5.08%) |
Mar 10, 2015 | 4.870 | 4.970 | 4.830 | 4.920 | 83,278 | -0.02(-0.40%) |
Mar 09, 2015 | 4.850 | 4.990 | 4.850 | 4.940 | 54,777 | +0.12(+2.49%) |
Mar 06, 2015 | 4.830 | 4.900 | 4.760 | 4.820 | 51,955 | -0.07(-1.43%) |
Mar 05, 2015 | 4.850 | 4.900 | 4.760 | 4.890 | 48,713 | +0.06(+1.24%) |
Mar 04, 2015 | 4.830 | 4.940 | 4.810 | 4.830 | 85,810 | +0.00(+0.00%) |
Mar 03, 2015 | 4.760 | 4.940 | 4.750 | 4.830 | 48,423 | +0.06(+1.26%) |