Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.536 | 4.536 | 4.392 | 4.508 | 5,921,554 | -0.19(-4.13%) |
May 28, 2015 | 4.709 | 4.752 | 4.659 | 4.702 | 2,290,405 | -0.04(-0.91%) |
May 27, 2015 | 4.659 | 4.781 | 4.608 | 4.745 | 1,742,740 | +0.06(+1.38%) |
May 26, 2015 | 4.745 | 4.745 | 4.623 | 4.680 | 3,697,477 | -0.12(-2.55%) |
May 22, 2015 | 4.572 | 4.803 | 4.803 | 4.803 | 6,215,546 | +0.25(+5.54%) |
May 21, 2015 | 4.637 | 4.659 | 4.479 | 4.551 | 3,466,373 | -0.07(-1.56%) |
May 20, 2015 | 4.536 | 4.695 | 4.529 | 4.623 | 6,266,169 | +0.19(+4.39%) |
May 19, 2015 | 4.522 | 4.558 | 4.407 | 4.428 | 2,249,637 | -0.09(-1.91%) |
May 18, 2015 | 4.392 | 4.594 | 4.356 | 4.515 | 4,219,604 | +0.09(+2.12%) |
May 15, 2015 | 4.652 | 4.655 | 4.392 | 4.421 | 4,824,733 | -0.23(-4.95%) |
May 14, 2015 | 4.212 | 4.695 | 4.212 | 4.652 | 7,912,991 | +0.22(+5.04%) |
May 13, 2015 | 4.443 | 4.486 | 4.414 | 4.428 | 1,861,915 | +0.00(+0.00%) |
May 12, 2015 | 4.436 | 4.536 | 4.328 | 4.428 | 3,711,805 | -0.06(-1.28%) |
May 11, 2015 | 4.443 | 4.565 | 4.436 | 4.486 | 3,815,157 | +0.13(+2.98%) |
May 08, 2015 | 4.320 | 4.392 | 4.320 | 4.356 | 1,888,004 | +0.04(+0.83%) |
May 07, 2015 | 4.356 | 4.421 | 4.263 | 4.320 | 2,672,834 | -0.04(-0.99%) |
May 06, 2015 | 4.436 | 4.436 | 4.328 | 4.364 | 1,673,845 | -0.04(-0.98%) |
May 05, 2015 | 4.407 | 4.443 | 4.320 | 4.407 | 2,058,175 | -0.02(-0.49%) |
May 04, 2015 | 4.472 | 4.522 | 4.410 | 4.428 | 1,686,598 | -0.05(-1.13%) |
May 01, 2015 | 4.392 | 4.529 | 4.392 | 4.479 | 2,263,384 | +0.07(+1.63%) |
Apr 30, 2015 | 4.378 | 4.443 | 4.356 | 4.407 | 1,732,391 | +0.01(+0.16%) |
Apr 29, 2015 | 4.414 | 4.479 | 4.378 | 4.400 | 2,306,909 | -0.05(-1.13%) |
Apr 28, 2015 | 4.428 | 4.486 | 4.392 | 4.450 | 1,624,710 | +0.01(+0.32%) |
Apr 27, 2015 | 4.522 | 4.587 | 4.414 | 4.436 | 2,431,280 | -0.04(-0.96%) |
Apr 24, 2015 | 4.500 | 4.558 | 4.450 | 4.479 | 2,289,654 | -0.03(-0.64%) |
Apr 23, 2015 | 4.536 | 4.587 | 4.472 | 4.508 | 2,242,828 | -0.03(-0.71%) |
Apr 22, 2015 | 4.421 | 4.544 | 4.414 | 4.540 | 3,099,850 | +0.13(+2.85%) |
Apr 21, 2015 | 4.464 | 4.515 | 4.371 | 4.414 | 2,909,957 | -0.06(-1.29%) |
Apr 20, 2015 | 4.464 | 4.529 | 4.414 | 4.472 | 2,437,153 | +0.02(+0.49%) |
Apr 17, 2015 | 4.522 | 4.536 | 4.407 | 4.450 | 2,994,945 | -0.09(-2.06%) |
Apr 16, 2015 | 4.551 | 4.580 | 4.486 | 4.544 | 2,332,250 | -0.01(-0.32%) |
Apr 15, 2015 | 4.558 | 4.623 | 4.540 | 4.558 | 3,202,481 | -0.01(-0.32%) |
Apr 14, 2015 | 4.572 | 4.630 | 4.522 | 4.572 | 1,635,437 | +0.01(+0.16%) |
Apr 13, 2015 | 4.558 | 4.630 | 4.536 | 4.565 | 1,560,152 | +0.00(+0.00%) |
Apr 10, 2015 | 4.536 | 4.630 | 4.479 | 4.565 | 2,198,329 | -0.04(-0.94%) |
Apr 09, 2015 | 4.580 | 4.659 | 4.515 | 4.608 | 1,734,386 | +0.07(+1.59%) |
Apr 08, 2015 | 4.479 | 4.644 | 4.457 | 4.536 | 2,604,067 | +0.06(+1.45%) |
Apr 07, 2015 | 4.536 | 4.644 | 4.468 | 4.472 | 3,234,796 | -0.05(-1.11%) |
Apr 06, 2015 | 4.450 | 4.529 | 4.400 | 4.522 | 2,171,219 | +0.10(+2.28%) |
Apr 02, 2015 | 4.551 | 4.421 | 4.421 | 4.421 | 4,549,169 | -0.15(-3.31%) |
Apr 01, 2015 | 4.536 | 4.597 | 4.500 | 4.572 | 1,885,429 | +0.01(+0.32%) |
Mar 31, 2015 | 4.594 | 4.616 | 4.515 | 4.558 | 2,859,710 | -0.08(-1.71%) |
Mar 30, 2015 | 4.709 | 4.774 | 4.608 | 4.637 | 3,362,147 | -0.12(-2.42%) |
Mar 27, 2015 | 4.709 | 4.788 | 4.680 | 4.752 | 1,723,078 | +0.02(+0.46%) |
Mar 26, 2015 | 4.752 | 4.788 | 4.616 | 4.731 | 2,776,871 | -0.06(-1.20%) |
Mar 25, 2015 | 4.875 | 5.002 | 4.788 | 4.788 | 4,300,573 | -0.14(-2.78%) |
Mar 24, 2015 | 4.925 | 5.076 | 4.918 | 4.925 | 3,106,998 | +0.00(+0.00%) |
Mar 23, 2015 | 4.911 | 4.947 | 4.853 | 4.925 | 3,007,346 | -0.01(-0.15%) |
Mar 20, 2015 | 4.925 | 4.966 | 4.889 | 4.932 | 2,150,890 | +0.01(+0.15%) |
Mar 19, 2015 | 4.853 | 5.004 | 4.853 | 4.925 | 2,658,787 | +0.04(+0.89%) |
Mar 18, 2015 | 4.832 | 4.968 | 4.788 | 4.882 | 4,555,530 | +0.03(+0.59%) |
Mar 17, 2015 | 5.228 | 5.228 | 4.832 | 4.853 | 15,743,697 | -0.53(-9.77%) |
Mar 16, 2015 | 5.761 | 5.876 | 5.264 | 5.379 | 11,207,068 | -0.37(-6.39%) |
Mar 13, 2015 | 5.653 | 5.753 | 5.545 | 5.746 | 2,995,770 | +0.09(+1.66%) |
Mar 12, 2015 | 5.602 | 5.703 | 5.530 | 5.653 | 3,290,710 | +0.05(+0.90%) |
Mar 11, 2015 | 5.400 | 5.638 | 5.393 | 5.602 | 4,910,028 | +0.19(+3.46%) |
Mar 10, 2015 | 5.235 | 5.415 | 5.199 | 5.415 | 4,040,568 | +0.14(+2.73%) |
Mar 09, 2015 | 5.372 | 5.458 | 5.228 | 5.271 | 2,839,875 | -0.10(-1.88%) |
Mar 06, 2015 | 5.292 | 5.501 | 5.256 | 5.372 | 3,939,066 | +0.12(+2.33%) |
Mar 05, 2015 | 5.436 | 5.436 | 5.192 | 5.249 | 3,503,678 | -0.19(-3.57%) |
Mar 04, 2015 | 5.271 | 5.473 | 5.235 | 5.444 | 3,414,381 | +0.17(+3.14%) |
Mar 03, 2015 | 5.343 | 5.451 | 5.249 | 5.278 | 7,542,489 | -0.04(-0.81%) |