Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.474 | 4.510 | 4.440 | 4.500 | 19,072 | +0.02(+0.45%) |
May 28, 2015 | 4.500 | 4.540 | 4.440 | 4.480 | 13,698 | -0.02(-0.44%) |
May 27, 2015 | 4.450 | 4.520 | 4.450 | 4.500 | 16,219 | -0.01(-0.22%) |
May 26, 2015 | 4.560 | 4.560 | 4.400 | 4.510 | 16,717 | -0.11(-2.30%) |
May 22, 2015 | 4.480 | 4.616 | 4.616 | 4.616 | 13,300 | +0.08(+1.68%) |
May 21, 2015 | 4.740 | 4.740 | 4.460 | 4.540 | 23,403 | -0.15(-3.20%) |
May 20, 2015 | 4.740 | 4.740 | 4.530 | 4.690 | 25,278 | -0.05(-1.05%) |
May 19, 2015 | 4.780 | 4.830 | 4.700 | 4.740 | 30,523 | -0.22(-4.44%) |
May 18, 2015 | 4.900 | 5.010 | 4.900 | 4.960 | 9,807 | +0.07(+1.43%) |
May 15, 2015 | 5.150 | 5.150 | 4.800 | 4.890 | 31,776 | -0.22(-4.31%) |
May 14, 2015 | 5.040 | 5.140 | 5.031 | 5.110 | 19,319 | +0.11(+2.20%) |
May 13, 2015 | 4.800 | 5.040 | 4.800 | 5.000 | 25,179 | +0.17(+3.41%) |
May 12, 2015 | 4.750 | 4.920 | 4.740 | 4.835 | 19,752 | +0.10(+2.22%) |
May 11, 2015 | 4.800 | 4.800 | 4.700 | 4.730 | 12,289 | -0.01(-0.21%) |
May 08, 2015 | 4.740 | 4.880 | 4.710 | 4.740 | 13,222 | +0.00(+0.00%) |
May 07, 2015 | 4.840 | 4.840 | 4.700 | 4.740 | 17,704 | -0.06(-1.25%) |
May 06, 2015 | 4.941 | 4.941 | 4.760 | 4.800 | 41,372 | -0.15(-3.04%) |
May 05, 2015 | 4.960 | 5.010 | 4.940 | 4.951 | 26,687 | -0.04(-0.79%) |
May 04, 2015 | 4.960 | 5.020 | 4.880 | 4.990 | 14,933 | +0.03(+0.60%) |
May 01, 2015 | 4.900 | 5.000 | 4.889 | 4.960 | 18,408 | +0.02(+0.40%) |
Apr 30, 2015 | 5.050 | 5.050 | 4.900 | 4.940 | 54,938 | -0.20(-3.89%) |
Apr 29, 2015 | 5.290 | 5.359 | 5.130 | 5.140 | 28,225 | -0.14(-2.65%) |
Apr 28, 2015 | 5.120 | 5.330 | 4.900 | 5.280 | 67,610 | +0.15(+2.92%) |
Apr 27, 2015 | 5.350 | 5.400 | 5.010 | 5.130 | 31,897 | -0.17(-3.21%) |
Apr 24, 2015 | 5.500 | 5.600 | 5.250 | 5.300 | 105,683 | -0.12(-2.21%) |
Apr 23, 2015 | 4.990 | 5.440 | 4.990 | 5.420 | 121,731 | +0.45(+9.05%) |
Apr 22, 2015 | 4.660 | 5.000 | 4.580 | 4.970 | 85,470 | +0.37(+8.04%) |
Apr 21, 2015 | 4.490 | 4.665 | 4.452 | 4.600 | 28,860 | +0.18(+4.07%) |
Apr 20, 2015 | 4.400 | 4.520 | 4.295 | 4.420 | 37,872 | +0.10(+2.31%) |
Apr 17, 2015 | 4.480 | 4.500 | 4.300 | 4.320 | 20,840 | -0.16(-3.64%) |
Apr 16, 2015 | 4.450 | 4.500 | 4.320 | 4.483 | 30,066 | +0.11(+2.59%) |
Apr 15, 2015 | 4.290 | 4.480 | 4.200 | 4.370 | 56,441 | +0.15(+3.55%) |
Apr 14, 2015 | 4.130 | 4.240 | 4.091 | 4.220 | 11,881 | +0.06(+1.44%) |
Apr 13, 2015 | 4.100 | 4.230 | 4.100 | 4.160 | 49,251 | +0.06(+1.46%) |
Apr 10, 2015 | 4.160 | 4.240 | 4.100 | 4.100 | 28,005 | -0.08(-1.91%) |
Apr 09, 2015 | 4.160 | 4.240 | 4.160 | 4.180 | 17,330 | +0.02(+0.48%) |
Apr 08, 2015 | 4.280 | 4.334 | 4.150 | 4.160 | 43,215 | -0.11(-2.58%) |
Apr 07, 2015 | 4.260 | 4.320 | 4.260 | 4.270 | 19,124 | +0.02(+0.47%) |
Apr 06, 2015 | 4.200 | 4.350 | 4.070 | 4.250 | 44,537 | +0.18(+4.42%) |
Apr 02, 2015 | 4.410 | 4.070 | 4.070 | 4.070 | 224,400 | -0.44(-9.76%) |
Apr 01, 2015 | 4.610 | 4.610 | 4.404 | 4.510 | 19,546 | -0.04(-0.88%) |
Mar 31, 2015 | 4.559 | 4.590 | 4.430 | 4.550 | 32,088 | +0.06(+1.34%) |
Mar 30, 2015 | 4.560 | 4.590 | 4.440 | 4.490 | 26,505 | -0.13(-2.81%) |
Mar 27, 2015 | 4.620 | 4.660 | 4.530 | 4.620 | 14,397 | +0.00(+0.00%) |
Mar 26, 2015 | 4.790 | 4.790 | 4.600 | 4.620 | 15,288 | -0.06(-1.28%) |
Mar 25, 2015 | 4.770 | 4.950 | 4.680 | 4.680 | 31,165 | -0.04(-0.85%) |
Mar 24, 2015 | 4.780 | 4.820 | 4.620 | 4.720 | 19,981 | -0.09(-1.87%) |
Mar 23, 2015 | 4.860 | 4.860 | 4.690 | 4.810 | 10,480 | +0.06(+1.26%) |
Mar 20, 2015 | 4.910 | 4.910 | 4.730 | 4.750 | 36,620 | +0.02(+0.47%) |
Mar 19, 2015 | 4.660 | 4.824 | 4.610 | 4.728 | 10,329 | +0.03(+0.70%) |
Mar 18, 2015 | 4.580 | 4.695 | 4.380 | 4.695 | 22,517 | +0.08(+1.84%) |
Mar 17, 2015 | 4.570 | 4.680 | 4.510 | 4.610 | 15,652 | +0.13(+2.90%) |
Mar 16, 2015 | 4.380 | 4.580 | 4.260 | 4.480 | 28,883 | +0.07(+1.61%) |
Mar 13, 2015 | 4.500 | 4.500 | 4.320 | 4.409 | 32,867 | -0.11(-2.45%) |
Mar 12, 2015 | 4.420 | 4.550 | 4.400 | 4.520 | 5,045 | +0.14(+3.20%) |
Mar 11, 2015 | 4.450 | 4.510 | 4.380 | 4.380 | 21,798 | -0.11(-2.45%) |
Mar 10, 2015 | 4.540 | 4.540 | 4.430 | 4.490 | 16,662 | -0.08(-1.75%) |
Mar 09, 2015 | 4.710 | 4.740 | 4.540 | 4.570 | 26,562 | -0.18(-3.79%) |
Mar 06, 2015 | 4.870 | 4.900 | 4.720 | 4.750 | 36,190 | -0.12(-2.46%) |
Mar 05, 2015 | 4.900 | 5.000 | 4.840 | 4.870 | 56,954 | -0.03(-0.61%) |
Mar 04, 2015 | 4.860 | 4.934 | 4.800 | 4.900 | 19,015 | +0.06(+1.24%) |
Mar 03, 2015 | 4.900 | 4.920 | 4.800 | 4.840 | 10,446 | -0.01(-0.21%) |