Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.675 | 6.050 | 5.675 | 6.050 | 1,600 | +0.17(+2.98%) |
May 28, 2015 | 5.875 | 6.040 | 5.875 | 5.875 | 800 | -0.35(-5.62%) |
May 27, 2015 | 6.000 | 6.225 | 6.000 | 6.225 | 980 | +0.47(+8.26%) |
May 26, 2015 | 5.750 | 5.750 | 5.750 | 5.750 | 1,410 | +0.04(+0.79%) |
May 22, 2015 | 5.705 | 5.705 | 5.705 | 5.705 | 400 | -0.54(-8.65%) |
May 21, 2015 | 6.245 | 6.245 | 6.245 | 6.245 | 400 | -0.01(-0.08%) |
May 18, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 4,800 | -0.16(-2.42%) |
May 15, 2015 | 6.065 | 6.475 | 6.065 | 6.405 | 4,850 | +0.16(+2.48%) |
May 14, 2015 | 5.675 | 6.865 | 5.675 | 6.250 | 158,804 | +0.45(+7.67%) |
May 13, 2015 | 5.853 | 5.853 | 5.805 | 5.805 | 1,620 | +0.61(+11.74%) |
May 07, 2015 | 5.195 | 5.195 | 5.195 | 5.195 | 2,000 | -0.69(-11.80%) |
May 06, 2015 | 5.615 | 5.890 | 5.185 | 5.890 | 1,200 | -0.21(-3.44%) |
May 05, 2015 | 5.854 | 6.105 | 5.854 | 6.100 | 4,780 | +0.10(+1.67%) |
May 01, 2015 | 5.205 | 6.000 | 6.000 | 6.000 | 38,600 | +0.79(+15.05%) |
Apr 29, 2015 | 5.660 | 5.215 | 5.215 | 5.215 | 8,000 | -0.36(-6.46%) |
Apr 28, 2015 | 5.575 | 5.605 | 5.575 | 5.575 | 4,320 | -0.06(-1.15%) |
Apr 27, 2015 | 5.355 | 5.640 | 5.345 | 5.640 | 3,406 | +0.09(+1.62%) |
Apr 24, 2015 | 5.150 | 5.550 | 5.150 | 5.550 | 32,558 | +0.39(+7.56%) |
Apr 23, 2015 | 5.234 | 5.250 | 5.160 | 5.160 | 3,446 | -0.04(-0.77%) |
Apr 22, 2015 | 5.225 | 5.225 | 5.175 | 5.200 | 4,800 | -0.00(-0.10%) |
Apr 20, 2015 | 5.130 | 5.205 | 5.205 | 5.205 | 330 | -0.07(-1.33%) |
Apr 17, 2015 | 5.205 | 5.275 | 5.205 | 5.275 | 15,492 | +0.08(+1.64%) |
Apr 16, 2015 | 5.192 | 5.192 | 5.190 | 5.190 | 1,302 | +0.08(+1.47%) |
Apr 15, 2015 | 5.150 | 5.150 | 5.100 | 5.115 | 8,800 | -0.06(-1.16%) |
Apr 14, 2015 | 5.135 | 5.175 | 5.130 | 5.175 | 4,100 | +0.05(+0.98%) |
Apr 09, 2015 | 5.125 | 5.125 | 5.125 | 5.125 | 40 | +0.00(+0.00%) |
Apr 07, 2015 | 5.110 | 5.125 | 5.125 | 5.125 | 40 | +0.00(+0.10%) |
Apr 06, 2015 | 5.175 | 5.175 | 5.120 | 5.120 | 916 | -0.08(-1.54%) |
Apr 01, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.02(-0.48%) |
Mar 30, 2015 | 5.225 | 5.225 | 5.225 | 5.225 | 4 | -0.03(-0.48%) |
Mar 24, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 88 | +0.00(+0.00%) |
Mar 23, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 232 | +0.00(+0.00%) |
Mar 20, 2015 | 5.125 | 5.250 | 5.110 | 5.250 | 18,940 | +0.12(+2.44%) |
Mar 19, 2015 | 5.125 | 5.125 | 5.125 | 5.125 | 418 | -0.05(-0.92%) |
Mar 17, 2015 | 5.175 | 5.173 | 5.173 | 5.173 | 10 | -0.04(-0.77%) |
Mar 13, 2015 | 5.215 | 5.213 | 5.213 | 5.213 | 196 | +0.08(+1.61%) |
Mar 11, 2015 | 5.180 | 5.130 | 5.130 | 5.130 | 16 | -0.05(-0.97%) |
Mar 10, 2015 | 5.130 | 5.180 | 5.130 | 5.180 | 1,400 | -0.02(-0.38%) |
Mar 09, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 802 | +0.00(+0.00%) |
Mar 04, 2015 | 5.145 | 5.200 | 5.200 | 5.200 | 3,400 | +0.07(+1.27%) |
Mar 03, 2015 | 5.160 | 5.195 | 5.135 | 5.135 | 7,298 | -0.14(-2.65%) |
Mar 02, 2015 | 5.274 | 5.275 | 5.274 | 5.275 | 2,000 | +0.09(+1.68%) |
Feb 25, 2015 | 5.125 | 5.188 | 5.188 | 5.188 | 2,200 | +0.06(+1.22%) |
Feb 24, 2015 | 5.360 | 5.360 | 5.125 | 5.125 | 2,600 | -0.59(-10.28%) |
Feb 20, 2015 | 5.575 | 5.712 | 5.712 | 5.712 | 12 | +0.17(+3.01%) |
Feb 19, 2015 | 5.550 | 5.550 | 5.515 | 5.545 | 8,840 | +0.09(+1.65%) |
Feb 17, 2015 | 5.455 | 5.455 | 5.455 | 5.455 | 2 | -0.26(-4.55%) |
Feb 12, 2015 | 5.505 | 5.715 | 5.715 | 5.715 | 4,000 | +0.27(+5.03%) |
Feb 06, 2015 | 5.440 | 5.441 | 5.441 | 5.441 | 200 | +0.20(+3.74%) |
Feb 04, 2015 | 5.245 | 5.245 | 5.245 | 5.245 | 100 | -0.23(-4.20%) |
Jan 30, 2015 | 5.475 | 5.475 | 5.475 | 5.475 | 400 | +0.00(+0.00%) |
Jan 29, 2015 | 5.450 | 5.475 | 5.450 | 5.475 | 3,956 | +0.03(+0.55%) |
Jan 26, 2015 | 5.350 | 5.445 | 5.445 | 5.445 | 8,400 | +0.14(+2.54%) |
Jan 22, 2015 | 5.240 | 5.310 | 5.310 | 5.310 | 3,000 | +0.18(+3.51%) |
Jan 21, 2015 | 5.130 | 5.130 | 5.130 | 5.130 | 490 | -0.21(-3.93%) |
Jan 20, 2015 | 5.375 | 5.375 | 5.250 | 5.340 | 2,606 | +0.09(+1.71%) |
Jan 16, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 2,100 | +0.00(+0.00%) |
Jan 15, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 640 | +0.11(+2.14%) |
Jan 14, 2015 | 5.140 | 5.140 | 5.140 | 5.140 | 480 | +0.01(+0.29%) |
Jan 12, 2015 | 5.155 | 5.125 | 5.125 | 5.125 | 360 | -0.12(-2.19%) |
Jan 09, 2015 | 5.350 | 5.355 | 5.240 | 5.240 | 986 | +0.17(+3.35%) |
Jan 08, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 1,000 | -0.00(-0.00%) |
Jan 07, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 542 | +0.01(+0.10%) |
Dec 29, 2014 | 5.065 | 5.065 | 5.065 | 5.065 | 200 | +0.06(+1.30%) |
Dec 26, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 202 | -0.25(-4.76%) |
Dec 23, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 | -0.05(-0.94%) |
Dec 22, 2014 | 5.300 | 5.300 | 5.277 | 5.300 | 1,238 | +0.12(+2.32%) |
Dec 18, 2014 | 5.180 | 5.180 | 5.180 | 5.180 | 190 | +0.00(+0.10%) |
Dec 16, 2014 | 5.255 | 5.175 | 5.175 | 5.175 | 6 | -0.05(-0.96%) |
Dec 15, 2014 | 5.250 | 5.250 | 5.225 | 5.225 | 2,232 | -0.03(-0.48%) |
Dec 12, 2014 | 5.325 | 5.325 | 5.160 | 5.250 | 1,110 | +0.09(+1.84%) |
Dec 11, 2014 | 5.155 | 5.155 | 5.155 | 5.155 | 2,150 | -0.09(-1.81%) |
Dec 09, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 800 | +0.00(+0.00%) |
Dec 08, 2014 | 5.250 | 5.250 | 5.245 | 5.250 | 6,988 | +0.03(+0.48%) |
Dec 05, 2014 | 5.160 | 5.240 | 5.160 | 5.225 | 1,200 | -0.03(-0.57%) |
Dec 03, 2014 | 5.255 | 5.255 | 5.255 | 5.255 | 70 | +0.00(+0.10%) |
Nov 26, 2014 | 5.240 | 5.250 | 5.250 | 5.250 | 1,000 | -0.10(-1.87%) |
Nov 24, 2014 | 5.250 | 5.350 | 5.350 | 5.350 | 112 | +0.05(+0.94%) |
Nov 20, 2014 | 5.250 | 5.300 | 5.300 | 5.300 | 4 | +0.09(+1.83%) |
Nov 19, 2014 | 5.207 | 5.207 | 5.205 | 5.205 | 2,020 | -0.17(-3.16%) |
Nov 18, 2014 | 5.375 | 5.375 | 5.375 | 5.375 | 2,000 | -0.11(-2.01%) |
Nov 17, 2014 | 5.165 | 5.490 | 5.165 | 5.485 | 26,150 | -0.05(-0.99%) |
Nov 14, 2014 | 5.445 | 5.620 | 5.445 | 5.540 | 12,092 | +0.18(+3.45%) |
Nov 13, 2014 | 5.110 | 5.550 | 5.110 | 5.355 | 10,012 | -0.11(-2.10%) |
Nov 12, 2014 | 4.890 | 5.840 | 4.605 | 5.470 | 245,434 | +0.47(+9.51%) |
Nov 11, 2014 | 5.030 | 5.040 | 4.950 | 4.995 | 4,750 | +0.04(+0.91%) |
Nov 07, 2014 | 5.030 | 4.950 | 4.950 | 4.950 | 1,800 | +0.05(+1.02%) |
Nov 06, 2014 | 4.895 | 4.970 | 4.895 | 4.900 | 6,000 | +0.00(+0.00%) |
Nov 05, 2014 | 4.795 | 4.900 | 4.795 | 4.900 | 1,600 | +0.08(+1.55%) |
Nov 04, 2014 | 4.650 | 5.125 | 4.650 | 4.825 | 52,736 | +0.10(+2.12%) |
Nov 03, 2014 | 4.665 | 4.750 | 4.665 | 4.725 | 5,970 | -0.03(-0.53%) |
Oct 31, 2014 | 4.750 | 4.750 | 4.745 | 4.750 | 4,492 | -0.09(-1.96%) |
Oct 30, 2014 | 4.790 | 5.125 | 4.545 | 4.845 | 44,512 | -0.07(-1.45%) |
Oct 28, 2014 | 4.915 | 4.916 | 4.916 | 4.916 | 400 | +0.03(+0.61%) |
Oct 23, 2014 | 5.000 | 4.887 | 4.887 | 4.887 | 1,600 | +0.03(+0.55%) |
Oct 17, 2014 | 4.935 | 4.860 | 4.860 | 4.860 | 1,600 | -0.00(-0.10%) |
Oct 16, 2014 | 4.860 | 5.000 | 4.835 | 4.865 | 3,164 | -0.11(-2.21%) |
Oct 13, 2014 | 4.845 | 4.975 | 4.975 | 4.975 | 1,400 | -0.03(-0.50%) |
Oct 10, 2014 | 4.925 | 5.000 | 4.925 | 5.000 | 13,904 | +0.03(+0.50%) |
Oct 09, 2014 | 4.975 | 4.975 | 4.975 | 4.975 | 6,452 | -0.01(-0.30%) |
Oct 08, 2014 | 4.985 | 4.990 | 4.985 | 4.990 | 1,970 | -0.01(-0.20%) |
Oct 07, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 472 | +0.00(+0.00%) |
Oct 06, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 614 | +0.13(+2.67%) |
Oct 03, 2014 | 4.892 | 4.892 | 4.870 | 4.870 | 1,618 | -0.13(-2.70%) |
Oct 02, 2014 | 5.005 | 5.005 | 5.005 | 5.005 | 794 | -0.00(-0.10%) |
Oct 01, 2014 | 5.030 | 5.030 | 5.010 | 5.010 | 798 | +0.00(+0.00%) |
Sep 30, 2014 | 5.010 | 5.010 | 5.010 | 5.010 | 838 | +0.00(+0.00%) |
Sep 29, 2014 | 4.910 | 5.010 | 4.910 | 5.010 | 1,316 | +0.00(+0.00%) |
Sep 26, 2014 | 5.010 | 5.010 | 5.010 | 5.010 | 1,308 | +0.10(+2.04%) |
Sep 25, 2014 | 5.005 | 5.010 | 4.830 | 4.910 | 3,056 | -0.12(-2.39%) |
Sep 24, 2014 | 5.035 | 5.035 | 5.030 | 5.030 | 1,310 | -0.01(-0.15%) |
Sep 23, 2014 | 5.025 | 5.037 | 5.025 | 5.037 | 1,214 | -0.01(-0.15%) |
Sep 22, 2014 | 5.035 | 5.045 | 5.005 | 5.045 | 3,152 | -0.00(-0.10%) |
Sep 19, 2014 | 5.001 | 5.050 | 5.001 | 5.050 | 2,800 | +0.00(+0.00%) |
Sep 16, 2014 | 5.100 | 5.050 | 5.050 | 5.050 | 2 | -0.05(-0.89%) |
Sep 15, 2014 | 5.015 | 5.125 | 5.015 | 5.095 | 2,038 | -0.03(-0.59%) |
Sep 12, 2014 | 4.855 | 5.125 | 4.855 | 5.125 | 3,700 | +0.03(+0.49%) |
Sep 11, 2014 | 5.078 | 5.100 | 5.050 | 5.100 | 4,500 | +0.05(+0.99%) |
Sep 10, 2014 | 5.025 | 5.075 | 5.025 | 5.050 | 3,872 | +0.02(+0.50%) |
Sep 09, 2014 | 5.025 | 5.025 | 5.025 | 5.025 | 604 | +0.00(+0.00%) |
Sep 08, 2014 | 4.995 | 5.025 | 4.990 | 5.025 | 2,298 | +0.07(+1.32%) |
Sep 05, 2014 | 4.960 | 4.960 | 4.955 | 4.960 | 4,600 | +0.00(+0.10%) |
Sep 04, 2014 | 4.965 | 4.960 | 4.955 | 4.955 | 5,982 | -0.00(-0.10%) |
Sep 02, 2014 | 4.950 | 4.960 | 4.960 | 4.960 | 28 | +0.01(+0.20%) |
Aug 29, 2014 | 4.900 | 4.950 | 4.950 | 4.950 | 15,800 | +0.04(+0.92%) |
Aug 28, 2014 | 4.983 | 5.020 | 4.905 | 4.905 | 2,110 | +0.00(+0.00%) |
Aug 27, 2014 | 4.885 | 4.905 | 4.885 | 4.905 | 6,200 | +0.03(+0.51%) |
Aug 26, 2014 | 4.855 | 4.880 | 4.855 | 4.880 | 1,200 | -0.03(-0.61%) |
Aug 22, 2014 | 5.085 | 4.910 | 4.910 | 4.910 | 12,000 | -0.12(-2.39%) |
Aug 21, 2014 | 5.035 | 5.035 | 5.025 | 5.030 | 1,748 | +0.15(+2.97%) |
Aug 20, 2014 | 4.905 | 5.135 | 4.880 | 4.885 | 11,084 | -0.24(-4.68%) |
Aug 19, 2014 | 5.140 | 5.140 | 5.125 | 5.125 | 2,828 | -0.03(-0.49%) |
Aug 18, 2014 | 4.995 | 5.200 | 4.845 | 5.150 | 2,640 | +0.35(+7.22%) |
Aug 15, 2014 | 5.320 | 5.370 | 4.700 | 4.803 | 13,864 | -0.58(-10.72%) |
Aug 14, 2014 | 4.880 | 5.425 | 4.880 | 5.380 | 41,166 | +0.48(+9.80%) |
Aug 13, 2014 | 4.850 | 4.905 | 4.850 | 4.900 | 5,228 | +0.03(+0.62%) |
Aug 08, 2014 | 4.870 | 4.870 | 4.870 | 4.870 | 3,400 | +0.16(+3.34%) |
Aug 07, 2014 | 4.690 | 4.875 | 4.690 | 4.713 | 3,990 | +0.01(+0.27%) |
Aug 05, 2014 | 4.775 | 4.700 | 4.700 | 4.700 | 9,600 | -0.14(-2.89%) |
Aug 04, 2014 | 5.000 | 5.000 | 4.840 | 4.840 | 17,244 | +0.06(+1.36%) |
Aug 01, 2014 | 4.775 | 4.775 | 4.775 | 4.775 | 220 | -0.12(-2.45%) |
Jul 31, 2014 | 5.095 | 5.105 | 4.895 | 4.895 | 4,872 | -0.21(-4.02%) |
Jul 30, 2014 | 5.225 | 5.225 | 5.090 | 5.100 | 2,854 | +0.06(+1.29%) |
Jul 29, 2014 | 5.125 | 5.125 | 5.035 | 5.035 | 3,602 | -0.09(-1.76%) |
Jul 28, 2014 | 5.125 | 5.125 | 5.125 | 5.125 | 3,004 | +0.28(+5.78%) |
Jul 25, 2014 | 4.660 | 4.865 | 4.660 | 4.845 | 3,744 | -0.05(-1.02%) |
Jul 23, 2014 | 4.895 | 4.895 | 4.890 | 4.895 | 3,274 | +0.07(+1.55%) |
Jul 22, 2014 | 4.730 | 4.865 | 4.730 | 4.820 | 10,232 | -0.05(-1.13%) |
Jul 21, 2014 | 4.815 | 4.950 | 4.700 | 4.875 | 8,760 | +0.12(+2.63%) |
Jul 18, 2014 | 4.805 | 4.830 | 4.715 | 4.750 | 21,894 | +0.05(+1.06%) |
Jul 17, 2014 | 4.690 | 4.815 | 4.680 | 4.700 | 11,944 | +0.05(+1.16%) |
Jul 16, 2014 | 4.640 | 4.825 | 4.635 | 4.646 | 53,732 | -0.05(-1.14%) |
Jul 15, 2014 | 4.850 | 4.850 | 4.590 | 4.700 | 59,020 | -0.15(-3.16%) |
Jul 14, 2014 | 4.925 | 4.925 | 4.854 | 4.854 | 616 | -0.07(-1.45%) |
Jul 11, 2014 | 4.925 | 4.925 | 4.925 | 4.925 | 908 | +0.07(+1.44%) |
Jul 10, 2014 | 4.995 | 4.995 | 4.750 | 4.855 | 23,762 | -0.20(-3.96%) |
Jul 09, 2014 | 5.005 | 5.055 | 5.005 | 5.055 | 2,620 | +0.04(+0.70%) |
Jul 08, 2014 | 5.044 | 5.044 | 5.020 | 5.020 | 1,248 | +0.03(+0.70%) |
Jul 07, 2014 | 4.985 | 4.985 | 4.985 | 4.985 | 314 | -0.04(-0.80%) |
Jul 03, 2014 | 5.025 | 5.025 | 5.025 | 5.025 | 1,200 | +0.04(+0.90%) |
Jul 02, 2014 | 5.023 | 5.023 | 4.980 | 4.980 | 1,704 | -0.07(-1.39%) |
Jul 01, 2014 | 5.005 | 5.050 | 5.005 | 5.050 | 600 | +0.05(+0.93%) |
Jun 30, 2014 | 5.050 | 5.050 | 4.975 | 5.003 | 7,482 | -0.01(-0.23%) |
Jun 27, 2014 | 5.086 | 5.109 | 4.980 | 5.015 | 4,210 | +0.02(+0.50%) |
Jun 26, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 248 | -0.09(-1.77%) |
Jun 25, 2014 | 5.070 | 5.080 | 5.070 | 5.080 | 10,214 | +0.05(+0.99%) |
Jun 24, 2014 | 5.080 | 5.080 | 5.030 | 5.030 | 9,132 | -0.16(-3.17%) |
Jun 20, 2014 | 5.020 | 5.195 | 5.195 | 5.195 | 400 | +0.21(+4.32%) |
Jun 19, 2014 | 4.980 | 4.980 | 4.980 | 4.980 | 2,000 | -0.03(-0.60%) |
Jun 16, 2014 | 4.995 | 5.010 | 5.010 | 5.010 | 144 | -0.03(-0.69%) |
Jun 13, 2014 | 5.045 | 5.045 | 5.045 | 5.045 | 290 | +0.03(+0.60%) |
Jun 10, 2014 | 5.010 | 5.015 | 5.015 | 5.015 | 5,800 | +0.02(+0.46%) |
Jun 05, 2014 | 4.992 | 4.992 | 4.992 | 4.992 | 0 | -0.16(-3.07%) |
Jun 04, 2014 | 5.220 | 5.220 | 4.945 | 5.150 | 13,404 | -0.03(-0.68%) |
Jun 03, 2014 | 5.185 | 5.185 | 5.185 | 5.185 | 200 | -0.06(-1.05%) |