Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.945 | 5.014 | 4.886 | 4.956 | 156,584 | +0.00(+0.00%) |
May 28, 2015 | 4.970 | 5.047 | 4.941 | 4.956 | 273,806 | -0.07(-1.31%) |
May 27, 2015 | 5.017 | 5.054 | 5.003 | 5.021 | 225,351 | -0.12(-2.27%) |
May 26, 2015 | 5.079 | 5.138 | 4.957 | 5.138 | 245,124 | +0.02(+0.43%) |
May 22, 2015 | 5.141 | 5.116 | 5.116 | 5.116 | 106,482 | +0.00(+0.00%) |
May 21, 2015 | 5.138 | 5.160 | 5.094 | 5.116 | 128,215 | +0.01(+0.14%) |
May 20, 2015 | 5.112 | 5.207 | 5.098 | 5.109 | 148,768 | -0.03(-0.50%) |
May 19, 2015 | 5.160 | 5.174 | 5.101 | 5.134 | 75,849 | -0.03(-0.49%) |
May 18, 2015 | 5.203 | 5.211 | 5.109 | 5.160 | 157,106 | -0.01(-0.18%) |
May 15, 2015 | 5.116 | 5.196 | 5.021 | 5.169 | 199,762 | +0.05(+1.03%) |
May 14, 2015 | 5.083 | 5.116 | 5.050 | 5.116 | 121,368 | +0.03(+0.50%) |
May 13, 2015 | 5.007 | 5.112 | 4.928 | 5.090 | 183,350 | +0.07(+1.38%) |
May 12, 2015 | 5.101 | 5.101 | 4.963 | 5.021 | 243,598 | -0.03(-0.58%) |
May 11, 2015 | 4.901 | 5.105 | 4.901 | 5.050 | 481,853 | +0.12(+2.51%) |
May 08, 2015 | 4.956 | 4.988 | 4.868 | 4.926 | 319,736 | -0.01(-0.22%) |
May 07, 2015 | 5.010 | 5.072 | 4.424 | 4.937 | 1,485,322 | -0.03(-0.59%) |
May 06, 2015 | 5.083 | 5.083 | 4.948 | 4.966 | 219,445 | -0.10(-2.01%) |
May 05, 2015 | 5.039 | 5.116 | 5.028 | 5.069 | 130,334 | +0.02(+0.43%) |
May 04, 2015 | 5.127 | 5.134 | 4.956 | 5.047 | 537,065 | -0.08(-1.63%) |
May 01, 2015 | 5.105 | 5.145 | 5.105 | 5.130 | 209,905 | -0.00(-0.07%) |
Apr 30, 2015 | 5.156 | 5.207 | 5.123 | 5.134 | 168,876 | -0.01(-0.21%) |
Apr 29, 2015 | 5.167 | 5.192 | 5.138 | 5.145 | 208,942 | -0.03(-0.49%) |
Apr 28, 2015 | 5.192 | 5.251 | 5.130 | 5.171 | 291,507 | -0.05(-0.91%) |
Apr 27, 2015 | 5.258 | 5.262 | 5.127 | 5.218 | 301,862 | -0.04(-0.83%) |
Apr 24, 2015 | 5.280 | 5.280 | 5.244 | 5.262 | 599,432 | +0.00(+0.07%) |
Apr 23, 2015 | 5.222 | 5.263 | 5.222 | 5.258 | 1,004,171 | +0.01(+0.14%) |
Apr 22, 2015 | 5.211 | 5.258 | 5.196 | 5.251 | 756,573 | +0.05(+1.05%) |
Apr 21, 2015 | 5.116 | 5.211 | 5.101 | 5.196 | 657,289 | +0.09(+1.86%) |
Apr 20, 2015 | 5.123 | 5.130 | 5.101 | 5.101 | 327,884 | -0.03(-0.50%) |
Apr 17, 2015 | 5.101 | 5.130 | 5.094 | 5.127 | 323,833 | +0.01(+0.29%) |
Apr 16, 2015 | 5.109 | 5.134 | 5.101 | 5.112 | 785,014 | +0.01(+0.14%) |
Apr 15, 2015 | 5.116 | 5.138 | 5.101 | 5.105 | 624,279 | -0.02(-0.36%) |
Apr 14, 2015 | 5.156 | 5.160 | 5.101 | 5.123 | 490,202 | -0.03(-0.57%) |
Apr 13, 2015 | 5.178 | 5.192 | 5.141 | 5.152 | 220,740 | -0.02(-0.42%) |
Apr 10, 2015 | 5.138 | 5.181 | 5.120 | 5.174 | 266,250 | +0.01(+0.21%) |
Apr 09, 2015 | 5.156 | 5.171 | 5.120 | 5.163 | 180,817 | +0.01(+0.14%) |
Apr 08, 2015 | 5.134 | 5.174 | 5.109 | 5.156 | 442,674 | +0.03(+0.64%) |
Apr 07, 2015 | 5.134 | 5.138 | 5.109 | 5.123 | 315,271 | +0.01(+0.21%) |
Apr 06, 2015 | 5.138 | 5.141 | 5.101 | 5.112 | 523,609 | -0.02(-0.43%) |
Apr 02, 2015 | 5.134 | 5.134 | 5.134 | 5.134 | 383,392 | +0.01(+0.14%) |
Apr 01, 2015 | 5.120 | 5.158 | 5.092 | 5.127 | 711,623 | -0.01(-0.28%) |
Mar 31, 2015 | 5.181 | 5.211 | 5.138 | 5.141 | 633,160 | -0.05(-0.98%) |
Mar 30, 2015 | 5.254 | 5.254 | 5.192 | 5.192 | 746,787 | -0.06(-1.18%) |
Mar 27, 2015 | 5.138 | 5.254 | 5.120 | 5.254 | 8,242,845 | -0.11(-2.10%) |
Mar 26, 2015 | 5.349 | 5.375 | 5.302 | 5.367 | 43,172 | -0.00(-0.07%) |
Mar 25, 2015 | 5.345 | 5.411 | 5.345 | 5.371 | 34,302 | -0.02(-0.34%) |
Mar 24, 2015 | 5.338 | 5.393 | 5.338 | 5.389 | 31,398 | +0.02(+0.41%) |
Mar 23, 2015 | 5.382 | 5.422 | 5.349 | 5.367 | 69,087 | -0.04(-0.81%) |
Mar 20, 2015 | 5.380 | 5.429 | 5.364 | 5.411 | 156,408 | +0.05(+0.95%) |
Mar 19, 2015 | 5.371 | 5.386 | 5.353 | 5.360 | 46,706 | +0.06(+1.10%) |
Mar 18, 2015 | 5.362 | 5.407 | 5.291 | 5.302 | 39,373 | -0.10(-1.82%) |
Mar 17, 2015 | 5.386 | 5.429 | 5.313 | 5.400 | 78,931 | +0.04(+0.75%) |
Mar 16, 2015 | 5.265 | 5.416 | 5.265 | 5.360 | 85,490 | -0.00(-0.07%) |
Mar 13, 2015 | 5.389 | 5.418 | 5.339 | 5.364 | 27,559 | -0.01(-0.14%) |
Mar 12, 2015 | 5.386 | 5.429 | 5.258 | 5.371 | 33,904 | -0.00(-0.07%) |
Mar 11, 2015 | 5.320 | 5.394 | 5.305 | 5.375 | 47,771 | -0.01(-0.20%) |
Mar 10, 2015 | 5.371 | 5.404 | 5.283 | 5.386 | 55,694 | +0.01(+0.27%) |
Mar 09, 2015 | 5.404 | 5.422 | 5.356 | 5.371 | 49,703 | +0.00(+0.00%) |
Mar 06, 2015 | 5.375 | 5.412 | 5.327 | 5.371 | 61,474 | -0.01(-0.14%) |
Mar 05, 2015 | 5.353 | 5.393 | 5.285 | 5.378 | 104,550 | +0.10(+1.93%) |
Mar 04, 2015 | 5.269 | 5.367 | 5.218 | 5.276 | 78,218 | -0.05(-0.89%) |
Mar 03, 2015 | 5.320 | 5.320 | 5.251 | 5.324 | 98,466 | -0.04(-0.81%) |