Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.710 | 3.960 | 3.710 | 3.770 | 1,108,570 | -0.01(-0.26%) |
May 28, 2015 | 3.770 | 3.810 | 3.710 | 3.780 | 387,313 | +0.02(+0.53%) |
May 27, 2015 | 3.730 | 3.760 | 3.570 | 3.760 | 550,222 | +0.04(+1.08%) |
May 26, 2015 | 3.900 | 3.980 | 3.720 | 3.720 | 554,357 | -0.22(-5.58%) |
May 22, 2015 | 4.030 | 3.940 | 3.940 | 3.940 | 523,800 | -0.11(-2.72%) |
May 21, 2015 | 3.780 | 4.080 | 3.780 | 4.050 | 620,847 | +0.24(+6.30%) |
May 20, 2015 | 3.950 | 3.960 | 3.760 | 3.810 | 674,486 | -0.12(-3.05%) |
May 19, 2015 | 4.090 | 4.190 | 3.910 | 3.930 | 522,733 | -0.18(-4.38%) |
May 18, 2015 | 4.110 | 4.170 | 4.040 | 4.110 | 493,834 | -0.01(-0.36%) |
May 15, 2015 | 4.190 | 4.260 | 4.013 | 4.125 | 651,639 | -0.05(-1.32%) |
May 14, 2015 | 4.260 | 4.260 | 4.050 | 4.180 | 819,407 | -0.06(-1.42%) |
May 13, 2015 | 4.600 | 4.630 | 4.200 | 4.240 | 803,636 | -0.36(-7.83%) |
May 12, 2015 | 4.570 | 4.650 | 4.490 | 4.600 | 893,137 | -0.01(-0.22%) |
May 11, 2015 | 4.380 | 4.680 | 4.370 | 4.610 | 654,860 | +0.21(+4.77%) |
May 08, 2015 | 4.900 | 4.960 | 4.400 | 4.400 | 1,447,368 | -0.48(-9.84%) |
May 07, 2015 | 4.290 | 4.921 | 4.110 | 4.880 | 3,094,888 | +0.78(+19.02%) |
May 06, 2015 | 4.170 | 4.190 | 4.000 | 4.100 | 602,402 | -0.07(-1.68%) |
May 05, 2015 | 4.190 | 4.240 | 4.030 | 4.170 | 624,344 | -0.05(-1.18%) |
May 04, 2015 | 4.200 | 4.290 | 4.180 | 4.220 | 359,745 | +0.02(+0.48%) |
May 01, 2015 | 4.210 | 4.330 | 4.140 | 4.200 | 422,509 | +0.00(+0.00%) |
Apr 30, 2015 | 4.200 | 4.270 | 4.160 | 4.200 | 876,325 | -0.02(-0.47%) |
Apr 29, 2015 | 4.260 | 4.290 | 4.140 | 4.220 | 538,267 | -0.08(-1.75%) |
Apr 28, 2015 | 4.300 | 4.400 | 4.120 | 4.295 | 764,968 | +0.01(+0.35%) |
Apr 27, 2015 | 4.650 | 4.720 | 4.200 | 4.280 | 903,058 | -0.37(-7.96%) |
Apr 24, 2015 | 4.860 | 4.905 | 4.590 | 4.650 | 452,832 | -0.22(-4.52%) |
Apr 23, 2015 | 4.800 | 4.950 | 4.770 | 4.870 | 207,309 | +0.07(+1.46%) |
Apr 22, 2015 | 4.860 | 4.890 | 4.700 | 4.800 | 246,354 | -0.09(-1.84%) |
Apr 21, 2015 | 4.940 | 4.990 | 4.848 | 4.890 | 262,311 | -0.05(-1.01%) |
Apr 20, 2015 | 4.890 | 4.980 | 4.840 | 4.940 | 394,566 | +0.07(+1.44%) |
Apr 17, 2015 | 4.890 | 4.940 | 4.760 | 4.870 | 423,022 | -0.05(-1.02%) |
Apr 16, 2015 | 4.910 | 5.010 | 4.810 | 4.920 | 399,923 | -0.02(-0.40%) |
Apr 15, 2015 | 4.810 | 5.010 | 4.750 | 4.940 | 659,248 | +0.18(+3.78%) |
Apr 14, 2015 | 4.680 | 4.880 | 4.680 | 4.760 | 405,925 | +0.08(+1.71%) |
Apr 13, 2015 | 4.840 | 4.850 | 4.670 | 4.680 | 534,486 | -0.16(-3.31%) |
Apr 10, 2015 | 4.980 | 4.980 | 4.770 | 4.840 | 383,520 | -0.10(-2.02%) |
Apr 09, 2015 | 4.950 | 5.020 | 4.910 | 4.940 | 631,103 | -0.03(-0.60%) |
Apr 08, 2015 | 4.940 | 5.020 | 4.930 | 4.970 | 453,135 | +0.02(+0.40%) |
Apr 07, 2015 | 5.000 | 5.040 | 4.920 | 4.950 | 532,193 | -0.04(-0.80%) |
Apr 06, 2015 | 4.950 | 5.110 | 4.940 | 4.990 | 516,379 | -0.02(-0.40%) |
Apr 02, 2015 | 5.000 | 5.010 | 5.010 | 5.010 | 503,500 | +0.02(+0.40%) |
Apr 01, 2015 | 5.020 | 5.190 | 4.990 | 4.990 | 692,209 | -0.04(-0.80%) |
Mar 31, 2015 | 5.190 | 5.240 | 4.980 | 5.030 | 2,147,905 | -0.22(-4.19%) |
Mar 30, 2015 | 5.250 | 5.300 | 5.160 | 5.250 | 438,498 | +0.00(+0.00%) |
Mar 27, 2015 | 5.040 | 5.280 | 5.014 | 5.250 | 592,831 | +0.23(+4.58%) |
Mar 26, 2015 | 5.020 | 5.130 | 4.990 | 5.020 | 1,021,319 | -0.01(-0.20%) |
Mar 25, 2015 | 5.050 | 5.130 | 4.990 | 5.030 | 702,690 | -0.04(-0.79%) |
Mar 24, 2015 | 5.520 | 5.520 | 4.900 | 5.070 | 1,365,479 | -0.47(-8.48%) |
Mar 23, 2015 | 5.560 | 5.680 | 5.410 | 5.540 | 530,671 | -0.05(-0.89%) |
Mar 20, 2015 | 5.890 | 5.960 | 5.580 | 5.590 | 1,020,058 | -0.25(-4.28%) |
Mar 19, 2015 | 5.740 | 5.930 | 5.660 | 5.840 | 289,128 | +0.09(+1.65%) |
Mar 18, 2015 | 5.800 | 5.850 | 5.710 | 5.745 | 326,462 | -0.08(-1.46%) |
Mar 17, 2015 | 5.780 | 5.930 | 5.760 | 5.830 | 254,336 | +0.05(+0.87%) |
Mar 16, 2015 | 5.880 | 5.980 | 5.760 | 5.780 | 235,939 | -0.04(-0.69%) |
Mar 13, 2015 | 5.790 | 5.850 | 5.670 | 5.820 | 276,256 | +0.03(+0.52%) |
Mar 12, 2015 | 5.730 | 5.850 | 5.730 | 5.790 | 356,001 | +0.12(+2.12%) |
Mar 11, 2015 | 5.560 | 5.745 | 5.490 | 5.670 | 351,174 | +0.11(+1.98%) |
Mar 10, 2015 | 5.680 | 5.730 | 5.550 | 5.560 | 300,363 | -0.20(-3.47%) |
Mar 09, 2015 | 5.900 | 5.950 | 5.680 | 5.760 | 320,120 | -0.14(-2.37%) |
Mar 06, 2015 | 5.970 | 6.020 | 5.750 | 5.900 | 655,694 | -0.10(-1.67%) |
Mar 05, 2015 | 5.980 | 6.190 | 5.850 | 6.000 | 912,860 | +0.00(+0.00%) |
Mar 04, 2015 | 5.270 | 6.330 | 5.130 | 6.000 | 2,698,844 | +0.87(+16.96%) |
Mar 03, 2015 | 5.290 | 5.340 | 5.130 | 5.130 | 493,856 | -0.21(-3.93%) |