Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.927 | 4.977 | 4.903 | 4.954 | 686,544 | +0.00(+0.08%) |
May 28, 2015 | 4.923 | 4.957 | 4.857 | 4.950 | 1,509,797 | +0.03(+0.55%) |
May 27, 2015 | 4.957 | 4.992 | 4.911 | 4.923 | 1,201,310 | -0.03(-0.70%) |
May 26, 2015 | 5.019 | 5.023 | 4.942 | 4.957 | 1,404,695 | +0.03(+0.55%) |
May 22, 2015 | 4.903 | 4.930 | 4.930 | 4.930 | 718,226 | +0.03(+0.55%) |
May 21, 2015 | 4.872 | 4.923 | 4.857 | 4.903 | 764,948 | +0.04(+0.79%) |
May 20, 2015 | 4.903 | 4.950 | 4.861 | 4.865 | 1,236,882 | -0.04(-0.79%) |
May 19, 2015 | 4.927 | 4.957 | 4.857 | 4.903 | 1,085,632 | -0.02(-0.47%) |
May 18, 2015 | 4.907 | 4.957 | 4.838 | 4.927 | 1,336,086 | +0.02(+0.31%) |
May 15, 2015 | 4.907 | 4.938 | 4.896 | 4.911 | 748,377 | +0.02(+0.32%) |
May 14, 2015 | 4.938 | 4.969 | 4.884 | 4.896 | 844,916 | -0.02(-0.39%) |
May 13, 2015 | 4.806 | 4.927 | 4.779 | 4.915 | 1,387,548 | +0.04(+0.85%) |
May 12, 2015 | 4.934 | 4.934 | 4.843 | 4.873 | 762,319 | -0.07(-1.45%) |
May 11, 2015 | 4.794 | 4.956 | 4.783 | 4.945 | 1,213,112 | +0.09(+1.86%) |
May 08, 2015 | 5.028 | 5.126 | 4.651 | 4.855 | 3,943,903 | -0.17(-3.45%) |
May 07, 2015 | 5.043 | 5.081 | 5.002 | 5.028 | 1,074,612 | -0.04(-0.82%) |
May 06, 2015 | 5.122 | 5.145 | 5.013 | 5.069 | 643,763 | -0.05(-1.03%) |
May 05, 2015 | 5.183 | 5.186 | 5.088 | 5.122 | 681,902 | -0.06(-1.24%) |
May 04, 2015 | 5.213 | 5.228 | 5.145 | 5.186 | 624,891 | -0.04(-0.79%) |
May 01, 2015 | 5.250 | 5.264 | 5.167 | 5.228 | 520,819 | -0.01(-0.22%) |
Apr 30, 2015 | 5.299 | 5.314 | 5.228 | 5.239 | 906,706 | -0.05(-1.00%) |
Apr 29, 2015 | 5.198 | 5.307 | 5.179 | 5.292 | 881,052 | +0.09(+1.67%) |
Apr 28, 2015 | 5.186 | 5.216 | 5.175 | 5.205 | 772,303 | +0.02(+0.44%) |
Apr 27, 2015 | 5.269 | 5.299 | 5.141 | 5.183 | 893,596 | -0.08(-1.57%) |
Apr 24, 2015 | 5.288 | 5.360 | 5.220 | 5.265 | 911,948 | -0.03(-0.64%) |
Apr 23, 2015 | 5.277 | 5.333 | 5.254 | 5.299 | 715,793 | +0.02(+0.43%) |
Apr 22, 2015 | 5.216 | 5.277 | 5.201 | 5.277 | 799,107 | +0.07(+1.30%) |
Apr 21, 2015 | 5.247 | 5.277 | 5.186 | 5.209 | 520,944 | -0.03(-0.65%) |
Apr 20, 2015 | 5.239 | 5.277 | 5.224 | 5.243 | 604,372 | +0.02(+0.43%) |
Apr 17, 2015 | 5.228 | 5.265 | 5.154 | 5.220 | 734,633 | -0.04(-0.79%) |
Apr 16, 2015 | 5.171 | 5.273 | 5.150 | 5.262 | 777,163 | +0.09(+1.68%) |
Apr 15, 2015 | 5.198 | 5.213 | 5.156 | 5.175 | 800,922 | -0.02(-0.44%) |
Apr 14, 2015 | 5.190 | 5.213 | 5.167 | 5.198 | 651,701 | -0.00(-0.07%) |
Apr 13, 2015 | 5.201 | 5.213 | 5.171 | 5.201 | 924,572 | +0.02(+0.36%) |
Apr 10, 2015 | 5.141 | 5.205 | 5.126 | 5.183 | 599,549 | +0.05(+0.88%) |
Apr 09, 2015 | 5.156 | 5.164 | 5.088 | 5.137 | 885,966 | -0.01(-0.22%) |
Apr 08, 2015 | 5.209 | 5.218 | 5.141 | 5.149 | 709,007 | -0.06(-1.09%) |
Apr 07, 2015 | 5.213 | 5.254 | 5.194 | 5.205 | 838,719 | -0.05(-0.86%) |
Apr 06, 2015 | 5.209 | 5.250 | 5.164 | 5.250 | 1,284,757 | +0.12(+2.28%) |
Apr 02, 2015 | 5.126 | 5.134 | 5.134 | 5.134 | 703,348 | +0.01(+0.15%) |
Apr 01, 2015 | 5.073 | 5.130 | 5.047 | 5.126 | 661,879 | +0.05(+0.89%) |
Mar 31, 2015 | 5.118 | 5.151 | 5.039 | 5.081 | 3,312,209 | -0.06(-1.17%) |
Mar 30, 2015 | 5.141 | 5.175 | 5.111 | 5.141 | 1,102,518 | -0.00(-0.07%) |
Mar 27, 2015 | 5.137 | 5.171 | 5.125 | 5.145 | 973,090 | -0.01(-0.15%) |
Mar 26, 2015 | 5.175 | 5.232 | 5.126 | 5.152 | 1,720,828 | -0.03(-0.65%) |
Mar 25, 2015 | 5.149 | 5.190 | 5.130 | 5.186 | 2,470,216 | +0.05(+1.03%) |
Mar 24, 2015 | 5.066 | 5.156 | 5.051 | 5.134 | 8,367,493 | -0.11(-2.16%) |
Mar 23, 2015 | 5.269 | 5.292 | 5.220 | 5.247 | 658,305 | -0.02(-0.43%) |
Mar 20, 2015 | 5.171 | 5.303 | 5.145 | 5.269 | 1,503,108 | +0.12(+2.42%) |
Mar 19, 2015 | 5.134 | 5.152 | 5.026 | 5.145 | 1,234,448 | +0.01(+0.22%) |
Mar 18, 2015 | 5.069 | 5.156 | 5.047 | 5.134 | 1,026,307 | +0.06(+1.11%) |
Mar 17, 2015 | 5.258 | 5.311 | 4.998 | 5.077 | 2,552,155 | -0.18(-3.51%) |
Mar 16, 2015 | 5.277 | 5.352 | 5.254 | 5.262 | 1,070,574 | -0.01(-0.21%) |
Mar 13, 2015 | 5.265 | 5.287 | 5.224 | 5.273 | 494,752 | -0.02(-0.29%) |
Mar 12, 2015 | 5.318 | 5.363 | 5.273 | 5.288 | 589,960 | -0.01(-0.14%) |
Mar 11, 2015 | 5.299 | 5.341 | 5.243 | 5.296 | 834,702 | +0.01(+0.21%) |
Mar 10, 2015 | 5.318 | 5.399 | 5.250 | 5.284 | 1,054,746 | -0.08(-1.41%) |
Mar 09, 2015 | 5.397 | 5.397 | 5.312 | 5.360 | 1,031,539 | -0.03(-0.48%) |
Mar 06, 2015 | 5.371 | 5.408 | 5.341 | 5.386 | 1,149,103 | +0.01(+0.27%) |
Mar 05, 2015 | 5.411 | 5.481 | 5.319 | 5.371 | 1,090,210 | +0.04(+0.69%) |
Mar 04, 2015 | 5.315 | 5.338 | 5.341 | 5.334 | 1,150,952 | -0.01(-0.14%) |
Mar 03, 2015 | 5.559 | 5.585 | 5.205 | 5.341 | 3,701,075 | -0.38(-6.58%) |