Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.825 | 5.005 | 4.780 | 4.969 | 526,617 | +0.18(+3.77%) |
May 28, 2015 | 4.762 | 4.834 | 4.690 | 4.789 | 475,022 | +0.02(+0.38%) |
May 27, 2015 | 4.879 | 4.879 | 4.744 | 4.771 | 209,708 | -0.07(-1.49%) |
May 26, 2015 | 4.753 | 4.879 | 4.699 | 4.843 | 321,222 | +0.09(+1.90%) |
May 22, 2015 | 4.825 | 4.753 | 4.753 | 4.753 | 337,976 | -0.09(-1.86%) |
May 21, 2015 | 4.879 | 4.890 | 4.816 | 4.843 | 215,219 | -0.10(-2.01%) |
May 20, 2015 | 4.699 | 4.951 | 4.699 | 4.942 | 308,459 | +0.18(+3.79%) |
May 19, 2015 | 4.834 | 4.852 | 4.626 | 4.762 | 422,472 | -0.04(-0.75%) |
May 18, 2015 | 4.834 | 4.933 | 4.789 | 4.798 | 363,396 | -0.06(-1.30%) |
May 15, 2015 | 4.825 | 4.915 | 4.735 | 4.861 | 289,650 | +0.09(+1.89%) |
May 14, 2015 | 4.951 | 5.014 | 4.735 | 4.771 | 510,429 | -0.18(-3.64%) |
May 13, 2015 | 4.960 | 5.303 | 4.744 | 4.951 | 1,361,338 | -0.03(-0.54%) |
May 12, 2015 | 5.068 | 5.303 | 4.951 | 4.978 | 1,030,656 | -0.51(-9.36%) |
May 11, 2015 | 5.709 | 5.799 | 5.456 | 5.492 | 411,857 | -0.22(-3.79%) |
May 08, 2015 | 5.790 | 5.826 | 5.510 | 5.709 | 452,261 | -0.03(-0.47%) |
May 07, 2015 | 5.754 | 5.844 | 5.655 | 5.736 | 175,926 | +0.01(+0.16%) |
May 06, 2015 | 5.943 | 5.952 | 5.627 | 5.727 | 361,275 | -0.18(-3.05%) |
May 05, 2015 | 5.826 | 5.925 | 5.826 | 5.907 | 381,461 | +0.08(+1.39%) |
May 04, 2015 | 5.528 | 5.862 | 5.528 | 5.826 | 380,510 | +0.32(+5.73%) |
May 01, 2015 | 5.447 | 5.519 | 5.402 | 5.510 | 123,259 | +0.10(+1.83%) |
Apr 30, 2015 | 5.447 | 5.558 | 5.366 | 5.411 | 505,594 | -0.05(-0.99%) |
Apr 29, 2015 | 5.600 | 5.636 | 5.447 | 5.465 | 301,588 | -0.19(-3.35%) |
Apr 28, 2015 | 5.582 | 5.682 | 5.546 | 5.655 | 215,771 | +0.09(+1.62%) |
Apr 27, 2015 | 5.664 | 5.664 | 5.519 | 5.564 | 247,927 | +0.01(+0.16%) |
Apr 24, 2015 | 5.465 | 5.655 | 5.465 | 5.555 | 663,558 | +0.12(+2.16%) |
Apr 23, 2015 | 5.330 | 5.465 | 5.303 | 5.438 | 588,632 | +0.13(+2.38%) |
Apr 22, 2015 | 5.222 | 5.330 | 5.096 | 5.312 | 346,045 | +0.11(+2.08%) |
Apr 21, 2015 | 5.186 | 5.231 | 5.104 | 5.204 | 198,088 | -0.03(-0.52%) |
Apr 20, 2015 | 5.258 | 5.267 | 5.095 | 5.231 | 195,266 | +0.03(+0.52%) |
Apr 17, 2015 | 5.303 | 5.352 | 5.149 | 5.204 | 380,338 | -0.13(-2.37%) |
Apr 16, 2015 | 5.276 | 5.357 | 5.258 | 5.330 | 271,261 | +0.01(+0.17%) |
Apr 15, 2015 | 5.330 | 5.366 | 5.177 | 5.321 | 354,663 | -0.02(-0.34%) |
Apr 14, 2015 | 5.140 | 5.348 | 5.059 | 5.339 | 269,151 | +0.17(+3.32%) |
Apr 13, 2015 | 5.267 | 5.267 | 4.969 | 5.168 | 473,822 | -0.14(-2.55%) |
Apr 10, 2015 | 5.483 | 5.494 | 5.213 | 5.303 | 494,664 | -0.17(-3.13%) |
Apr 09, 2015 | 5.429 | 5.682 | 5.384 | 5.474 | 1,285,936 | +0.07(+1.34%) |
Apr 08, 2015 | 5.231 | 5.443 | 5.177 | 5.402 | 741,828 | +0.19(+3.63%) |
Apr 07, 2015 | 5.168 | 5.231 | 5.032 | 5.213 | 455,667 | +0.08(+1.58%) |
Apr 06, 2015 | 4.996 | 5.222 | 4.920 | 5.131 | 619,366 | +0.15(+3.08%) |
Apr 02, 2015 | 4.771 | 4.978 | 4.978 | 4.978 | 565,954 | +0.21(+4.35%) |
Apr 01, 2015 | 4.464 | 4.870 | 4.329 | 4.771 | 2,115,503 | +0.32(+7.30%) |
Mar 31, 2015 | 4.455 | 4.527 | 4.248 | 4.446 | 585,791 | -0.05(-1.00%) |
Mar 30, 2015 | 4.491 | 4.563 | 4.455 | 4.491 | 304,879 | -0.02(-0.40%) |
Mar 27, 2015 | 4.617 | 4.644 | 4.410 | 4.509 | 375,128 | -0.14(-2.91%) |
Mar 26, 2015 | 4.681 | 4.681 | 4.527 | 4.644 | 322,756 | -0.05(-1.15%) |
Mar 25, 2015 | 4.717 | 4.735 | 4.581 | 4.699 | 411,984 | +0.01(+0.19%) |
Mar 24, 2015 | 4.590 | 4.717 | 4.518 | 4.690 | 384,265 | +0.09(+1.96%) |
Mar 23, 2015 | 4.275 | 4.663 | 4.275 | 4.599 | 1,005,070 | +0.34(+8.05%) |
Mar 20, 2015 | 4.374 | 4.428 | 4.248 | 4.257 | 862,086 | -0.07(-1.67%) |
Mar 19, 2015 | 4.302 | 4.419 | 4.139 | 4.329 | 794,655 | -0.02(-0.42%) |
Mar 18, 2015 | 4.509 | 4.635 | 4.338 | 4.347 | 949,295 | -0.23(-4.93%) |
Mar 17, 2015 | 3.833 | 4.852 | 3.743 | 4.572 | 3,123,337 | +0.76(+19.86%) |
Mar 16, 2015 | 3.941 | 3.941 | 3.707 | 3.815 | 708,282 | +0.00(+0.00%) |
Mar 13, 2015 | 3.923 | 3.923 | 3.743 | 3.815 | 1,107,533 | -0.12(-2.98%) |
Mar 12, 2015 | 3.716 | 3.941 | 3.716 | 3.932 | 736,008 | +0.17(+4.56%) |
Mar 11, 2015 | 3.959 | 3.995 | 3.689 | 3.761 | 866,690 | -0.13(-3.25%) |
Mar 10, 2015 | 4.148 | 4.185 | 3.878 | 3.887 | 903,097 | -0.36(-8.49%) |
Mar 09, 2015 | 4.653 | 4.681 | 4.148 | 4.248 | 1,573,715 | -0.43(-9.25%) |
Mar 06, 2015 | 4.726 | 4.726 | 4.626 | 4.681 | 467,298 | -0.05(-0.95%) |
Mar 05, 2015 | 4.888 | 4.888 | 4.653 | 4.726 | 807,901 | -0.12(-2.42%) |
Mar 04, 2015 | 4.897 | 5.014 | 4.762 | 4.843 | 1,044,861 | -0.08(-1.65%) |
Mar 03, 2015 | 4.780 | 5.014 | 4.780 | 4.924 | 913,853 | +0.17(+3.61%) |