Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.837 | 4.871 | 4.801 | 4.806 | 198,519 | -0.06(-1.21%) |
May 28, 2015 | 4.846 | 4.905 | 4.824 | 4.865 | 441,889 | +0.02(+0.37%) |
May 27, 2015 | 4.937 | 4.960 | 4.846 | 4.846 | 625,488 | -0.11(-2.28%) |
May 26, 2015 | 4.964 | 4.982 | 4.896 | 4.960 | 346,320 | -0.03(-0.64%) |
May 22, 2015 | 4.969 | 4.991 | 4.991 | 4.991 | 267,585 | -0.00(-0.09%) |
May 21, 2015 | 5.019 | 5.087 | 4.951 | 4.996 | 248,344 | -0.02(-0.36%) |
May 20, 2015 | 4.960 | 5.032 | 4.914 | 5.014 | 686,869 | +0.06(+1.19%) |
May 19, 2015 | 4.996 | 5.014 | 4.905 | 4.955 | 509,662 | -0.04(-0.82%) |
May 18, 2015 | 5.177 | 5.200 | 4.987 | 4.996 | 356,262 | -0.20(-3.92%) |
May 15, 2015 | 4.856 | 5.259 | 4.846 | 5.200 | 1,172,114 | +0.33(+6.79%) |
May 14, 2015 | 4.865 | 4.923 | 4.846 | 4.869 | 167,243 | +0.00(+0.09%) |
May 13, 2015 | 4.933 | 4.933 | 4.851 | 4.865 | 163,867 | -0.05(-0.92%) |
May 12, 2015 | 4.869 | 4.942 | 4.837 | 4.910 | 138,502 | +0.04(+0.84%) |
May 11, 2015 | 4.933 | 4.937 | 4.869 | 4.869 | 229,909 | -0.05(-0.92%) |
May 08, 2015 | 4.960 | 5.028 | 4.901 | 4.914 | 189,486 | +0.00(+0.09%) |
May 07, 2015 | 4.946 | 4.946 | 4.892 | 4.910 | 115,609 | -0.03(-0.64%) |
May 06, 2015 | 5.010 | 5.010 | 4.910 | 4.942 | 195,688 | -0.01(-0.18%) |
May 05, 2015 | 5.014 | 5.071 | 4.937 | 4.951 | 220,751 | -0.05(-1.09%) |
May 04, 2015 | 5.023 | 5.105 | 4.982 | 5.005 | 166,088 | -0.02(-0.45%) |
May 01, 2015 | 4.951 | 5.064 | 4.951 | 5.028 | 344,982 | +0.08(+1.65%) |
Apr 30, 2015 | 4.914 | 4.960 | 4.878 | 4.946 | 380,011 | +0.03(+0.65%) |
Apr 29, 2015 | 4.919 | 4.969 | 4.892 | 4.914 | 299,387 | +0.00(+0.00%) |
Apr 28, 2015 | 4.951 | 5.077 | 4.914 | 4.914 | 283,532 | -0.07(-1.36%) |
Apr 27, 2015 | 5.096 | 5.171 | 4.946 | 4.982 | 487,118 | -0.14(-2.65%) |
Apr 24, 2015 | 5.272 | 5.330 | 5.104 | 5.118 | 275,321 | -0.15(-2.92%) |
Apr 23, 2015 | 5.272 | 5.422 | 5.245 | 5.272 | 265,561 | -0.03(-0.60%) |
Apr 22, 2015 | 5.010 | 5.367 | 4.991 | 5.304 | 800,728 | +0.29(+5.69%) |
Apr 21, 2015 | 4.991 | 5.096 | 4.951 | 5.019 | 514,137 | +0.03(+0.54%) |
Apr 20, 2015 | 5.394 | 5.435 | 4.883 | 4.991 | 1,503,044 | -0.50(-9.08%) |
Apr 17, 2015 | 5.653 | 5.662 | 5.453 | 5.490 | 217,166 | -0.12(-2.18%) |
Apr 16, 2015 | 5.435 | 5.630 | 5.422 | 5.612 | 293,191 | +0.16(+2.99%) |
Apr 15, 2015 | 5.363 | 5.458 | 5.322 | 5.449 | 331,347 | +0.12(+2.21%) |
Apr 14, 2015 | 5.345 | 5.372 | 5.290 | 5.331 | 323,743 | -0.00(-0.08%) |
Apr 13, 2015 | 5.458 | 5.481 | 5.322 | 5.336 | 286,248 | -0.11(-2.00%) |
Apr 10, 2015 | 5.394 | 5.458 | 5.367 | 5.444 | 157,540 | +0.07(+1.26%) |
Apr 09, 2015 | 5.422 | 5.483 | 5.358 | 5.376 | 321,244 | -0.05(-1.00%) |
Apr 08, 2015 | 5.345 | 5.440 | 5.336 | 5.431 | 374,869 | +0.09(+1.61%) |
Apr 07, 2015 | 5.408 | 5.512 | 5.263 | 5.345 | 506,534 | -0.06(-1.09%) |
Apr 06, 2015 | 5.453 | 5.503 | 5.367 | 5.404 | 327,441 | -0.01(-0.17%) |
Apr 02, 2015 | 5.508 | 5.413 | 5.413 | 5.413 | 283,040 | -0.12(-2.21%) |
Apr 01, 2015 | 5.426 | 5.612 | 5.426 | 5.535 | 203,811 | +0.11(+2.09%) |
Mar 31, 2015 | 5.476 | 5.539 | 5.394 | 5.422 | 333,985 | -0.08(-1.40%) |
Mar 30, 2015 | 5.521 | 5.616 | 5.426 | 5.499 | 334,939 | -0.02(-0.41%) |
Mar 27, 2015 | 5.503 | 5.589 | 5.440 | 5.521 | 160,326 | +0.02(+0.38%) |
Mar 26, 2015 | 5.545 | 5.681 | 5.414 | 5.500 | 398,814 | +0.00(+0.08%) |
Mar 25, 2015 | 5.469 | 5.559 | 5.450 | 5.496 | 162,670 | +0.02(+0.33%) |
Mar 24, 2015 | 5.387 | 5.505 | 5.387 | 5.478 | 162,482 | +0.09(+1.68%) |
Mar 23, 2015 | 5.423 | 5.496 | 5.346 | 5.387 | 223,516 | -0.01(-0.17%) |
Mar 20, 2015 | 5.346 | 5.496 | 5.346 | 5.396 | 332,569 | +0.04(+0.67%) |
Mar 19, 2015 | 5.419 | 5.496 | 5.310 | 5.360 | 233,637 | -0.09(-1.74%) |
Mar 18, 2015 | 5.487 | 5.604 | 5.432 | 5.455 | 432,732 | -0.05(-0.82%) |
Mar 17, 2015 | 5.491 | 5.622 | 5.487 | 5.500 | 164,765 | -0.02(-0.33%) |
Mar 16, 2015 | 5.704 | 5.704 | 5.446 | 5.518 | 465,948 | -0.20(-3.55%) |
Mar 13, 2015 | 5.776 | 5.804 | 5.672 | 5.722 | 242,388 | -0.05(-0.94%) |
Mar 12, 2015 | 5.893 | 5.966 | 5.776 | 5.776 | 182,108 | -0.11(-1.92%) |
Mar 11, 2015 | 5.821 | 5.920 | 5.821 | 5.889 | 115,722 | +0.07(+1.16%) |
Mar 10, 2015 | 5.830 | 5.898 | 5.776 | 5.821 | 307,821 | -0.03(-0.54%) |
Mar 09, 2015 | 6.119 | 6.119 | 5.821 | 5.853 | 582,925 | -0.25(-4.15%) |
Mar 06, 2015 | 6.146 | 6.237 | 6.101 | 6.106 | 222,014 | -0.07(-1.17%) |
Mar 05, 2015 | 6.192 | 6.219 | 6.146 | 6.178 | 341,579 | -0.01(-0.22%) |
Mar 04, 2015 | 6.377 | 6.278 | 6.119 | 6.192 | 397,181 | -0.09(-1.37%) |
Mar 03, 2015 | 6.314 | 6.422 | 6.273 | 6.278 | 284,185 | -0.04(-0.64%) |