Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.418 | 5.424 | 5.368 | 5.412 | 155,178 | +0.02(+0.35%) |
May 28, 2015 | 5.304 | 5.462 | 5.286 | 5.393 | 448,432 | +0.13(+2.40%) |
May 27, 2015 | 5.222 | 5.286 | 5.210 | 5.267 | 249,160 | +0.01(+0.24%) |
May 26, 2015 | 5.241 | 5.279 | 5.191 | 5.254 | 276,576 | +0.08(+1.46%) |
May 22, 2015 | 5.241 | 5.178 | 5.178 | 5.178 | 107,999 | +0.00(+0.00%) |
May 21, 2015 | 5.191 | 5.235 | 5.147 | 5.178 | 158,645 | +0.02(+0.37%) |
May 20, 2015 | 5.286 | 5.286 | 5.159 | 5.159 | 148,667 | -0.08(-1.57%) |
May 19, 2015 | 5.184 | 5.241 | 5.184 | 5.241 | 216,930 | +0.06(+1.10%) |
May 18, 2015 | 5.178 | 5.286 | 5.115 | 5.184 | 495,345 | +0.18(+3.53%) |
May 15, 2015 | 4.926 | 5.128 | 4.845 | 5.008 | 763,169 | +0.11(+2.32%) |
May 14, 2015 | 4.869 | 4.919 | 4.799 | 4.894 | 446,063 | +0.16(+3.47%) |
May 13, 2015 | 4.736 | 4.774 | 4.704 | 4.730 | 73,710 | +0.01(+0.27%) |
May 12, 2015 | 4.641 | 4.793 | 4.641 | 4.717 | 78,304 | +0.08(+1.63%) |
May 11, 2015 | 4.768 | 4.799 | 4.641 | 4.641 | 91,373 | -0.13(-2.65%) |
May 08, 2015 | 4.736 | 4.843 | 4.679 | 4.768 | 473,550 | +0.06(+1.34%) |
May 07, 2015 | 4.528 | 4.717 | 4.528 | 4.705 | 122,911 | +0.18(+3.91%) |
May 06, 2015 | 4.622 | 4.622 | 4.499 | 4.528 | 50,631 | -0.06(-1.24%) |
May 05, 2015 | 4.591 | 4.654 | 4.585 | 4.585 | 29,883 | +0.04(+0.83%) |
May 04, 2015 | 4.610 | 4.648 | 4.502 | 4.547 | 68,985 | -0.10(-2.24%) |
May 01, 2015 | 4.610 | 4.711 | 4.610 | 4.651 | 58,162 | -0.09(-1.80%) |
Apr 30, 2015 | 4.724 | 4.736 | 4.648 | 4.736 | 52,832 | +0.06(+1.21%) |
Apr 29, 2015 | 4.578 | 4.679 | 4.578 | 4.679 | 36,650 | +0.04(+0.82%) |
Apr 28, 2015 | 4.660 | 4.711 | 4.581 | 4.641 | 71,670 | -0.00(-0.07%) |
Apr 27, 2015 | 4.613 | 4.651 | 4.607 | 4.645 | 56,537 | -0.01(-0.13%) |
Apr 24, 2015 | 4.663 | 4.663 | 4.613 | 4.651 | 64,486 | +0.02(+0.40%) |
Apr 23, 2015 | 4.651 | 4.673 | 4.613 | 4.632 | 36,416 | -0.03(-0.67%) |
Apr 22, 2015 | 4.676 | 4.676 | 4.613 | 4.663 | 68,177 | +0.01(+0.27%) |
Apr 21, 2015 | 4.676 | 4.688 | 4.613 | 4.651 | 164,120 | -0.02(-0.40%) |
Apr 20, 2015 | 4.676 | 4.713 | 4.570 | 4.670 | 223,358 | +0.02(+0.54%) |
Apr 17, 2015 | 4.426 | 4.663 | 4.426 | 4.645 | 143,828 | +0.14(+3.19%) |
Apr 16, 2015 | 4.526 | 4.601 | 4.395 | 4.501 | 135,748 | -0.04(-0.96%) |
Apr 15, 2015 | 4.670 | 4.670 | 4.433 | 4.545 | 365,343 | -0.09(-1.88%) |
Apr 14, 2015 | 4.489 | 4.632 | 4.464 | 4.632 | 63,123 | +0.18(+4.06%) |
Apr 13, 2015 | 4.433 | 4.545 | 4.426 | 4.451 | 114,281 | -0.03(-0.70%) |
Apr 10, 2015 | 4.564 | 4.604 | 4.364 | 4.482 | 92,858 | -0.08(-1.78%) |
Apr 09, 2015 | 4.638 | 4.651 | 4.520 | 4.564 | 48,484 | -0.07(-1.61%) |
Apr 08, 2015 | 4.576 | 4.645 | 4.551 | 4.638 | 40,192 | +0.05(+1.09%) |
Apr 07, 2015 | 4.526 | 4.626 | 4.414 | 4.588 | 71,297 | +0.00(+0.00%) |
Apr 06, 2015 | 4.738 | 4.738 | 4.582 | 4.588 | 89,143 | -0.03(-0.67%) |
Apr 02, 2015 | 4.651 | 4.620 | 4.620 | 4.620 | 46,516 | +0.00(+0.00%) |
Apr 01, 2015 | 4.651 | 4.702 | 4.613 | 4.620 | 108,786 | +0.01(+0.14%) |
Mar 31, 2015 | 4.426 | 4.687 | 4.380 | 4.613 | 269,253 | +0.24(+5.41%) |
Mar 30, 2015 | 4.283 | 4.426 | 4.252 | 4.376 | 131,534 | +0.12(+2.78%) |
Mar 27, 2015 | 4.277 | 4.302 | 4.246 | 4.258 | 57,380 | +0.00(+0.00%) |
Mar 26, 2015 | 4.239 | 4.295 | 4.165 | 4.258 | 143,945 | +0.11(+2.55%) |
Mar 25, 2015 | 4.433 | 4.433 | 4.009 | 4.152 | 1,585,177 | -0.27(-6.06%) |
Mar 24, 2015 | 4.489 | 4.489 | 4.376 | 4.420 | 28,516 | -0.04(-0.98%) |
Mar 23, 2015 | 4.520 | 4.532 | 4.364 | 4.464 | 54,535 | -0.14(-3.11%) |
Mar 20, 2015 | 4.345 | 4.607 | 4.302 | 4.607 | 114,440 | +0.26(+5.87%) |
Mar 19, 2015 | 4.389 | 4.401 | 4.321 | 4.352 | 69,580 | +0.00(+0.00%) |
Mar 18, 2015 | 4.289 | 4.433 | 4.289 | 4.352 | 42,079 | -0.06(-1.41%) |
Mar 17, 2015 | 4.302 | 4.433 | 4.302 | 4.414 | 54,199 | +0.09(+2.16%) |
Mar 16, 2015 | 4.364 | 4.414 | 4.277 | 4.320 | 109,915 | -0.03(-0.72%) |
Mar 13, 2015 | 4.333 | 4.364 | 4.271 | 4.352 | 56,432 | +0.04(+1.01%) |
Mar 12, 2015 | 4.333 | 4.408 | 4.295 | 4.308 | 89,320 | -0.03(-0.72%) |
Mar 11, 2015 | 4.489 | 4.489 | 4.333 | 4.339 | 46,787 | -0.12(-2.66%) |
Mar 10, 2015 | 4.239 | 4.489 | 4.239 | 4.458 | 73,607 | +0.22(+5.15%) |
Mar 09, 2015 | 4.588 | 4.595 | 4.208 | 4.239 | 606,669 | -0.38(-8.23%) |
Mar 06, 2015 | 4.657 | 4.732 | 4.588 | 4.620 | 59,469 | -0.05(-1.07%) |
Mar 05, 2015 | 4.744 | 4.787 | 4.663 | 4.670 | 64,013 | -0.03(-0.66%) |
Mar 04, 2015 | 4.763 | 4.813 | 4.688 | 4.701 | 61,713 | -0.11(-2.33%) |
Mar 03, 2015 | 4.881 | 4.881 | 4.800 | 4.813 | 102,999 | -0.01(-0.26%) |