Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.820 | 4.830 | 4.790 | 4.802 | 1,917 | -0.11(-2.20%) |
May 28, 2015 | 4.900 | 4.910 | 4.860 | 4.910 | 14,761 | -0.07(-1.41%) |
May 27, 2015 | 4.990 | 5.000 | 4.960 | 4.980 | 8,175 | +0.09(+1.86%) |
May 26, 2015 | 4.890 | 4.910 | 4.880 | 4.889 | 9,093 | -0.06(-1.23%) |
May 22, 2015 | 4.950 | 4.950 | 4.950 | 0 | -0.16(-3.13%) | |
May 21, 2015 | 5.130 | 5.130 | 5.090 | 5.110 | 4,780 | -0.01(-0.20%) |
May 20, 2015 | 5.100 | 5.150 | 5.100 | 5.120 | 8,056 | -0.02(-0.39%) |
May 19, 2015 | 5.090 | 5.150 | 5.090 | 5.140 | 36,033 | -0.11(-2.13%) |
May 18, 2015 | 5.210 | 5.280 | 5.200 | 5.252 | 37,908 | -0.09(-1.65%) |
May 15, 2015 | 5.290 | 5.340 | 5.274 | 5.340 | 14,434 | -0.01(-0.19%) |
May 14, 2015 | 5.322 | 5.350 | 5.320 | 5.350 | 5,141 | +0.18(+3.44%) |
May 13, 2015 | 5.200 | 5.210 | 5.170 | 5.172 | 6,751 | -0.23(-4.22%) |
May 12, 2015 | 5.400 | 5.440 | 5.390 | 5.400 | 56,870 | -0.14(-2.53%) |
May 11, 2015 | 5.830 | 5.830 | 5.520 | 5.540 | 23,591 | -0.29(-4.97%) |
May 08, 2015 | 5.810 | 5.830 | 5.800 | 5.830 | 5,918 | +0.07(+1.22%) |
May 07, 2015 | 5.740 | 5.770 | 5.740 | 5.760 | 11,612 | -0.07(-1.20%) |
May 06, 2015 | 5.800 | 5.850 | 5.800 | 5.830 | 24,313 | +0.11(+1.92%) |
May 05, 2015 | 5.830 | 5.830 | 5.720 | 5.720 | 9,954 | -0.22(-3.70%) |
May 04, 2015 | 5.960 | 5.960 | 5.930 | 5.940 | 2,212 | +0.08(+1.37%) |
May 01, 2015 | 5.910 | 5.910 | 5.850 | 5.860 | 10,397 | +0.03(+0.51%) |
Apr 30, 2015 | 5.840 | 5.850 | 5.830 | 5.830 | 9,202 | -0.16(-2.67%) |
Apr 29, 2015 | 6.020 | 6.020 | 5.972 | 5.990 | 7,458 | -0.16(-2.60%) |
Apr 28, 2015 | 6.150 | 6.158 | 6.130 | 6.150 | 4,569 | -0.03(-0.49%) |
Apr 27, 2015 | 6.104 | 6.220 | 6.100 | 6.180 | 15,698 | +0.25(+4.22%) |
Apr 24, 2015 | 5.930 | 5.960 | 5.930 | 5.930 | 2,394 | -0.03(-0.50%) |
Apr 23, 2015 | 5.930 | 5.997 | 5.930 | 5.960 | 4,695 | +0.07(+1.19%) |
Apr 22, 2015 | 5.860 | 5.890 | 5.860 | 5.890 | 5,515 | +0.06(+1.03%) |
Apr 21, 2015 | 5.820 | 5.867 | 5.820 | 5.830 | 61,136 | -0.08(-1.35%) |
Apr 20, 2015 | 5.900 | 5.960 | 5.900 | 5.910 | 6,876 | -0.03(-0.51%) |
Apr 17, 2015 | 5.888 | 5.940 | 5.880 | 5.940 | 576,838 | -0.04(-0.67%) |
Apr 16, 2015 | 5.960 | 6.020 | 5.958 | 5.980 | 163,957 | +0.01(+0.17%) |
Apr 15, 2015 | 5.990 | 5.990 | 5.970 | 5.970 | 10,081 | +0.05(+0.84%) |
Apr 14, 2015 | 5.934 | 5.940 | 5.910 | 5.920 | 6,869 | +0.08(+1.37%) |
Apr 13, 2015 | 5.848 | 5.870 | 5.840 | 5.840 | 3,743 | -0.06(-1.02%) |
Apr 10, 2015 | 5.910 | 5.940 | 5.900 | 5.900 | 8,571 | +0.00(+0.00%) |
Apr 09, 2015 | 5.890 | 5.910 | 5.890 | 5.900 | 4,822 | +0.07(+1.20%) |
Apr 08, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 3,924 | -0.03(-0.51%) |
Apr 07, 2015 | 5.920 | 5.920 | 5.850 | 5.860 | 9,853 | -0.14(-2.41%) |
Apr 06, 2015 | 6.070 | 6.070 | 5.990 | 6.005 | 7,037 | +0.05(+0.92%) |
Apr 02, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.12(+2.06%) | |
Apr 01, 2015 | 5.870 | 5.870 | 5.820 | 5.830 | 6,931 | +0.03(+0.52%) |
Mar 31, 2015 | 5.860 | 5.860 | 5.790 | 5.800 | 14,968 | -0.11(-1.86%) |
Mar 30, 2015 | 5.890 | 5.930 | 5.890 | 5.910 | 7,615 | -0.01(-0.17%) |
Mar 27, 2015 | 5.920 | 5.948 | 5.910 | 5.920 | 8,751 | +0.31(+5.53%) |
Mar 26, 2015 | 5.650 | 5.650 | 5.590 | 5.610 | 128,223 | -0.09(-1.58%) |
Mar 25, 2015 | 5.730 | 5.750 | 5.700 | 5.700 | 21,753 | -0.08(-1.38%) |
Mar 24, 2015 | 5.750 | 5.800 | 5.750 | 5.780 | 13,673 | -0.02(-0.34%) |
Mar 23, 2015 | 5.680 | 5.818 | 5.680 | 5.800 | 28,814 | +0.30(+5.45%) |
Mar 20, 2015 | 5.480 | 5.550 | 5.480 | 5.500 | 8,270 | +0.16(+3.00%) |
Mar 19, 2015 | 5.320 | 5.340 | 5.320 | 5.340 | 1,057 | -0.02(-0.37%) |
Mar 18, 2015 | 5.280 | 5.430 | 5.280 | 5.360 | 9,879 | +0.11(+2.10%) |
Mar 17, 2015 | 5.260 | 5.270 | 5.240 | 5.250 | 14,829 | -0.04(-0.76%) |
Mar 16, 2015 | 5.310 | 5.317 | 5.290 | 5.290 | 25,867 | +0.04(+0.76%) |
Mar 13, 2015 | 5.220 | 5.290 | 5.220 | 5.250 | 10,159 | +0.12(+2.34%) |
Mar 12, 2015 | 5.130 | 5.160 | 5.098 | 5.130 | 46,480 | +0.08(+1.58%) |
Mar 11, 2015 | 5.070 | 5.090 | 5.010 | 5.050 | 52,020 | -0.09(-1.75%) |
Mar 10, 2015 | 5.180 | 5.210 | 5.140 | 5.140 | 18,988 | -0.25(-4.64%) |
Mar 09, 2015 | 5.410 | 5.420 | 5.370 | 5.390 | 73,982 | -0.05(-0.92%) |
Mar 06, 2015 | 5.470 | 5.500 | 5.440 | 5.440 | 11,407 | +0.00(+0.00%) |
Mar 05, 2015 | 5.400 | 5.480 | 5.380 | 5.440 | 27,558 | +0.51(+10.34%) |
Mar 04, 2015 | 4.946 | 4.970 | 4.930 | 4.930 | 17,427 | +0.06(+1.23%) |
Mar 03, 2015 | 4.890 | 4.890 | 4.870 | 4.870 | 31,686 | -0.08(-1.62%) |