Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.460 | 4.530 | 4.440 | 4.470 | 1,705,428 | -0.01(-0.22%) |
May 28, 2015 | 4.470 | 4.520 | 4.420 | 4.480 | 1,922,054 | +0.00(+0.00%) |
May 27, 2015 | 4.500 | 4.510 | 4.460 | 4.480 | 1,265,323 | +0.00(+0.00%) |
May 26, 2015 | 4.600 | 4.620 | 4.480 | 4.480 | 2,413,807 | -0.14(-3.03%) |
May 25, 2015 | 4.630 | 4.660 | 4.620 | 4.620 | 150,875 | -0.03(-0.65%) |
May 22, 2015 | 4.680 | 4.710 | 4.650 | 4.650 | 506,054 | -0.03(-0.64%) |
May 21, 2015 | 4.670 | 4.710 | 4.655 | 4.680 | 1,126,641 | +0.01(+0.21%) |
May 20, 2015 | 4.770 | 4.770 | 4.660 | 4.670 | 1,136,528 | -0.03(-0.64%) |
May 19, 2015 | 4.780 | 4.780 | 4.700 | 4.700 | 1,601,468 | -0.08(-1.67%) |
May 15, 2015 | 4.780 | 4.780 | 4.780 | 0 | +0.01(+0.21%) | |
May 14, 2015 | 4.860 | 4.880 | 4.760 | 4.770 | 2,044,467 | -0.06(-1.24%) |
May 13, 2015 | 4.800 | 4.870 | 4.770 | 4.830 | 2,324,060 | +0.08(+1.68%) |
May 12, 2015 | 4.720 | 4.780 | 4.680 | 4.750 | 2,253,619 | +0.04(+0.85%) |
May 11, 2015 | 4.610 | 4.710 | 4.600 | 4.710 | 1,684,186 | +0.11(+2.39%) |
May 08, 2015 | 4.610 | 4.630 | 4.480 | 4.600 | 1,776,230 | +0.03(+0.66%) |
May 07, 2015 | 4.430 | 4.570 | 4.420 | 4.570 | 3,328,938 | +0.13(+2.93%) |
May 06, 2015 | 4.600 | 4.600 | 4.425 | 4.440 | 2,129,284 | -0.14(-3.06%) |
May 05, 2015 | 4.680 | 4.690 | 4.550 | 4.580 | 1,464,612 | -0.04(-0.87%) |
May 04, 2015 | 4.700 | 4.700 | 4.610 | 4.620 | 1,442,352 | -0.01(-0.22%) |
May 01, 2015 | 4.600 | 4.670 | 4.560 | 4.630 | 1,912,285 | +0.02(+0.43%) |
Apr 30, 2015 | 4.720 | 4.730 | 4.600 | 4.610 | 4,189,548 | -0.20(-4.16%) |
Apr 29, 2015 | 4.770 | 4.880 | 4.690 | 4.810 | 5,859,568 | -0.05(-1.03%) |
Apr 28, 2015 | 4.770 | 4.935 | 4.710 | 4.860 | 3,706,667 | +0.14(+2.97%) |
Apr 27, 2015 | 4.680 | 4.840 | 4.625 | 4.720 | 3,803,041 | +0.07(+1.51%) |
Apr 24, 2015 | 4.760 | 4.800 | 4.650 | 4.650 | 1,822,150 | -0.13(-2.72%) |
Apr 23, 2015 | 4.720 | 4.835 | 4.690 | 4.780 | 2,558,027 | +0.08(+1.70%) |
Apr 22, 2015 | 4.830 | 4.870 | 4.690 | 4.700 | 1,860,443 | -0.20(-4.08%) |
Apr 21, 2015 | 4.930 | 4.960 | 4.870 | 4.900 | 1,168,006 | -0.02(-0.41%) |
Apr 20, 2015 | 4.860 | 4.945 | 4.760 | 4.920 | 1,775,520 | +0.00(+0.00%) |
Apr 17, 2015 | 4.900 | 4.980 | 4.870 | 4.920 | 1,257,966 | +0.07(+1.44%) |
Apr 16, 2015 | 5.020 | 5.050 | 4.820 | 4.850 | 1,889,737 | -0.14(-2.81%) |
Apr 15, 2015 | 4.850 | 5.010 | 4.760 | 4.990 | 2,969,487 | +0.20(+4.18%) |
Apr 14, 2015 | 4.750 | 4.830 | 4.680 | 4.790 | 1,661,206 | +0.06(+1.27%) |
Apr 13, 2015 | 4.870 | 4.890 | 4.710 | 4.730 | 1,007,546 | -0.15(-3.07%) |
Apr 10, 2015 | 4.900 | 4.940 | 4.800 | 4.880 | 1,331,906 | +0.05(+1.04%) |
Apr 09, 2015 | 4.640 | 4.840 | 4.620 | 4.830 | 1,586,291 | +0.14(+2.99%) |
Apr 08, 2015 | 4.730 | 4.800 | 4.640 | 4.690 | 1,890,790 | -0.07(-1.47%) |
Apr 07, 2015 | 4.770 | 4.890 | 4.740 | 4.760 | 1,355,830 | -0.08(-1.65%) |
Apr 06, 2015 | 4.880 | 4.920 | 4.780 | 4.840 | 3,505,008 | +0.15(+3.20%) |
Apr 02, 2015 | 4.690 | 4.690 | 4.690 | 0 | -0.11(-2.29%) | |
Apr 01, 2015 | 4.670 | 4.810 | 4.640 | 4.800 | 2,545,382 | +0.26(+5.73%) |
Mar 31, 2015 | 4.700 | 4.780 | 4.510 | 4.540 | 7,639,196 | -0.17(-3.61%) |
Mar 30, 2015 | 4.720 | 4.840 | 4.700 | 4.710 | 1,366,310 | -0.10(-2.08%) |
Mar 27, 2015 | 4.880 | 4.900 | 4.710 | 4.810 | 1,681,489 | -0.07(-1.43%) |
Mar 26, 2015 | 5.180 | 5.180 | 4.830 | 4.880 | 2,881,380 | -0.16(-3.17%) |
Mar 25, 2015 | 5.260 | 5.280 | 5.030 | 5.040 | 2,215,628 | -0.17(-3.26%) |
Mar 24, 2015 | 5.120 | 5.230 | 5.090 | 5.210 | 2,960,665 | +0.12(+2.36%) |
Mar 23, 2015 | 4.950 | 5.100 | 4.850 | 5.090 | 2,379,787 | +0.20(+4.09%) |
Mar 20, 2015 | 4.740 | 4.960 | 4.740 | 4.890 | 12,141,703 | +0.16(+3.38%) |
Mar 19, 2015 | 4.610 | 4.760 | 4.530 | 4.730 | 2,329,335 | +0.10(+2.16%) |
Mar 18, 2015 | 4.480 | 4.650 | 4.390 | 4.630 | 3,073,871 | +0.15(+3.35%) |
Mar 17, 2015 | 4.690 | 4.830 | 4.470 | 4.480 | 3,477,090 | -0.32(-6.67%) |
Mar 16, 2015 | 4.780 | 4.820 | 4.620 | 4.800 | 1,576,263 | +0.02(+0.42%) |
Mar 13, 2015 | 4.550 | 4.790 | 4.470 | 4.780 | 1,362,783 | +0.27(+5.99%) |
Mar 12, 2015 | 4.690 | 4.690 | 4.470 | 4.510 | 1,478,051 | -0.03(-0.66%) |
Mar 11, 2015 | 4.320 | 4.580 | 4.240 | 4.540 | 2,062,170 | +0.22(+5.09%) |
Mar 10, 2015 | 4.500 | 4.580 | 4.270 | 4.320 | 2,820,246 | -0.24(-5.26%) |
Mar 09, 2015 | 4.790 | 4.790 | 4.550 | 4.560 | 1,691,151 | -0.16(-3.39%) |
Mar 06, 2015 | 4.960 | 5.025 | 4.710 | 4.720 | 4,069,338 | -0.40(-7.81%) |
Mar 05, 2015 | 5.150 | 5.230 | 5.040 | 5.120 | 1,619,224 | +0.00(+0.00%) |
Mar 04, 2015 | 5.180 | 5.060 | 5.120 | 1,410,838 | -0.06(-1.16%) | |
Mar 03, 2015 | 5.200 | 5.345 | 5.130 | 5.180 | 1,264,537 | -0.04(-0.77%) |