Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.673 | 4.707 | 4.623 | 4.664 | 34,796 | -0.09(-1.90%) |
May 28, 2015 | 4.714 | 4.755 | 4.681 | 4.755 | 22,799 | -0.07(-1.36%) |
May 27, 2015 | 4.804 | 4.820 | 4.755 | 4.820 | 27,265 | -0.01(-0.17%) |
May 26, 2015 | 4.877 | 4.878 | 4.812 | 4.828 | 68,896 | -0.09(-1.83%) |
May 22, 2015 | 4.918 | 4.918 | 4.918 | 4.918 | 170,175 | +0.02(+0.33%) |
May 21, 2015 | 4.927 | 4.976 | 4.886 | 4.902 | 8,794 | -0.02(-0.33%) |
May 20, 2015 | 4.877 | 4.969 | 4.877 | 4.918 | 38,218 | -0.14(-2.76%) |
May 19, 2015 | 5.156 | 5.164 | 5.009 | 5.058 | 51,688 | -0.02(-0.48%) |
May 18, 2015 | 5.082 | 5.132 | 5.074 | 5.082 | 23,052 | -0.02(-0.48%) |
May 15, 2015 | 5.099 | 5.123 | 5.091 | 5.107 | 5,455 | +0.00(+0.00%) |
May 14, 2015 | 5.078 | 5.123 | 5.078 | 5.107 | 1,710 | +0.02(+0.48%) |
May 13, 2015 | 5.074 | 5.132 | 5.074 | 5.082 | 18,400 | +0.05(+0.98%) |
May 12, 2015 | 5.000 | 5.033 | 4.951 | 5.033 | 15,598 | +0.02(+0.49%) |
May 11, 2015 | 5.033 | 5.058 | 5.033 | 5.009 | 6,331 | -0.05(-0.92%) |
May 08, 2015 | 5.132 | 5.132 | 5.055 | 5.055 | 2,543 | +0.01(+0.27%) |
May 07, 2015 | 5.041 | 5.091 | 5.033 | 5.041 | 4,791 | -0.06(-1.13%) |
May 06, 2015 | 5.173 | 5.173 | 5.082 | 5.099 | 23,212 | +0.01(+0.16%) |
May 05, 2015 | 5.197 | 5.222 | 5.091 | 5.091 | 27,263 | -0.11(-2.05%) |
May 04, 2015 | 5.173 | 5.214 | 5.148 | 5.197 | 55,080 | +0.20(+4.11%) |
May 01, 2015 | 5.066 | 5.066 | 4.959 | 4.992 | 9,470 | +0.02(+0.50%) |
Apr 30, 2015 | 5.000 | 5.041 | 4.959 | 4.968 | 12,917 | -0.06(-1.14%) |
Apr 29, 2015 | 5.025 | 5.025 | 4.992 | 5.025 | 30,433 | -0.07(-1.45%) |
Apr 28, 2015 | 5.197 | 5.205 | 5.091 | 5.099 | 16,270 | -0.07(-1.43%) |
Apr 27, 2015 | 5.238 | 5.246 | 5.173 | 5.173 | 37,261 | -0.02(-0.32%) |
Apr 24, 2015 | 5.123 | 5.189 | 5.123 | 5.189 | 32,607 | +0.11(+2.26%) |
Apr 23, 2015 | 5.123 | 5.189 | 5.074 | 5.074 | 8,009 | -0.01(-0.16%) |
Apr 22, 2015 | 5.107 | 5.164 | 5.082 | 5.082 | 54,280 | -0.07(-1.43%) |
Apr 21, 2015 | 5.181 | 5.197 | 5.156 | 5.156 | 13,050 | +0.04(+0.80%) |
Apr 20, 2015 | 5.164 | 5.238 | 5.115 | 5.115 | 37,689 | -0.04(-0.79%) |
Apr 17, 2015 | 5.156 | 5.164 | 5.107 | 5.156 | 16,460 | +0.02(+0.32%) |
Apr 16, 2015 | 5.173 | 5.214 | 5.132 | 5.140 | 158,512 | -0.02(-0.32%) |
Apr 15, 2015 | 5.205 | 5.205 | 5.156 | 5.156 | 176,193 | -0.13(-2.48%) |
Apr 14, 2015 | 5.246 | 5.312 | 5.246 | 5.287 | 49,631 | +0.07(+1.42%) |
Apr 13, 2015 | 5.410 | 5.443 | 5.164 | 5.214 | 77,013 | -0.28(-5.07%) |
Apr 10, 2015 | 5.410 | 5.533 | 5.410 | 5.492 | 11,357 | +0.08(+1.52%) |
Apr 09, 2015 | 5.558 | 5.574 | 5.410 | 5.410 | 65,564 | -0.11(-2.08%) |
Apr 08, 2015 | 5.640 | 5.640 | 5.492 | 5.525 | 39,269 | -0.13(-2.32%) |
Apr 07, 2015 | 5.599 | 5.738 | 5.599 | 5.656 | 98,504 | +0.06(+1.02%) |
Apr 06, 2015 | 5.492 | 5.656 | 5.402 | 5.599 | 273,335 | +0.28(+5.32%) |
Apr 02, 2015 | 5.173 | 5.316 | 5.316 | 5.316 | 112,718 | +0.15(+2.94%) |
Apr 01, 2015 | 5.050 | 5.164 | 4.984 | 5.164 | 134,741 | +0.20(+4.13%) |
Mar 31, 2015 | 4.951 | 4.968 | 4.935 | 4.959 | 10,935 | -0.02(-0.49%) |
Mar 30, 2015 | 4.918 | 4.984 | 4.886 | 4.984 | 236,390 | +0.11(+2.18%) |
Mar 27, 2015 | 4.755 | 4.877 | 4.755 | 4.877 | 15,512 | +0.04(+0.85%) |
Mar 26, 2015 | 4.771 | 4.836 | 4.767 | 4.836 | 22,581 | +0.08(+1.72%) |
Mar 25, 2015 | 4.877 | 4.927 | 4.746 | 4.755 | 88,444 | -0.12(-2.52%) |
Mar 24, 2015 | 4.902 | 4.927 | 4.771 | 4.877 | 125,751 | -0.02(-0.34%) |
Mar 23, 2015 | 4.804 | 5.000 | 4.804 | 4.894 | 116,643 | +0.22(+4.74%) |
Mar 20, 2015 | 4.656 | 4.774 | 4.656 | 4.673 | 45,237 | +0.05(+1.06%) |
Mar 19, 2015 | 4.525 | 4.656 | 4.525 | 4.623 | 106,743 | +0.26(+6.02%) |
Mar 18, 2015 | 4.353 | 4.402 | 4.287 | 4.361 | 51,392 | -0.02(-0.56%) |
Mar 17, 2015 | 4.443 | 4.443 | 4.304 | 4.386 | 10,778 | -0.03(-0.74%) |
Mar 16, 2015 | 4.328 | 4.443 | 4.320 | 4.418 | 61,069 | +0.15(+3.45%) |
Mar 13, 2015 | 4.205 | 4.328 | 4.197 | 4.271 | 47,602 | -0.03(-0.76%) |
Mar 12, 2015 | 4.246 | 4.443 | 4.205 | 4.304 | 166,111 | +0.20(+4.79%) |
Mar 11, 2015 | 4.263 | 4.218 | 4.082 | 4.107 | 71,371 | -0.11(-2.62%) |
Mar 10, 2015 | 4.140 | 4.263 | 4.140 | 4.218 | 60,716 | -0.04(-0.87%) |
Mar 09, 2015 | 4.140 | 4.295 | 4.107 | 4.254 | 206,653 | +0.18(+4.43%) |
Mar 06, 2015 | 4.000 | 4.140 | 3.984 | 4.074 | 243,994 | +0.08(+2.05%) |
Mar 05, 2015 | 3.894 | 4.017 | 3.877 | 3.992 | 25,300 | +0.00(+0.00%) |
Mar 04, 2015 | 4.000 | 4.008 | 3.910 | 3.992 | 2,428 | -0.01(-0.20%) |
Mar 03, 2015 | 4.000 | 4.017 | 3.935 | 4.000 | 13,692 | +0.00(+0.00%) |