Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.824 | 4.840 | 4.741 | 4.759 | 11,703 | -0.08(-1.65%) |
May 28, 2015 | 4.839 | 4.869 | 4.790 | 4.839 | 13,283 | +0.04(+0.82%) |
May 27, 2015 | 4.810 | 4.859 | 4.800 | 4.800 | 13,565 | -0.00(-0.10%) |
May 26, 2015 | 4.770 | 4.838 | 4.749 | 4.805 | 26,972 | +0.06(+1.35%) |
May 22, 2015 | 4.760 | 4.741 | 4.741 | 4.741 | 13,115 | -0.02(-0.41%) |
May 21, 2015 | 4.760 | 4.780 | 4.720 | 4.760 | 12,636 | -0.02(-0.41%) |
May 20, 2015 | 4.838 | 4.838 | 4.721 | 4.780 | 30,766 | -0.04(-0.82%) |
May 19, 2015 | 4.819 | 4.819 | 4.780 | 4.819 | 38,704 | +0.01(+0.20%) |
May 18, 2015 | 4.770 | 4.811 | 4.683 | 4.810 | 34,940 | +0.05(+1.03%) |
May 15, 2015 | 4.745 | 4.800 | 4.672 | 4.760 | 12,629 | +0.04(+0.83%) |
May 14, 2015 | 4.770 | 4.800 | 4.711 | 4.721 | 10,474 | +0.01(+0.24%) |
May 13, 2015 | 4.751 | 4.790 | 4.662 | 4.710 | 11,141 | -0.01(-0.24%) |
May 12, 2015 | 4.623 | 4.721 | 4.623 | 4.721 | 10,214 | +0.06(+1.36%) |
May 11, 2015 | 4.662 | 4.711 | 4.623 | 4.658 | 15,994 | -0.00(-0.09%) |
May 08, 2015 | 4.662 | 4.751 | 4.652 | 4.662 | 24,072 | +0.00(+0.06%) |
May 07, 2015 | 4.697 | 4.700 | 4.623 | 4.659 | 15,416 | -0.03(-0.69%) |
May 06, 2015 | 4.672 | 4.785 | 4.633 | 4.692 | 20,273 | +0.00(+0.00%) |
May 05, 2015 | 4.672 | 4.800 | 4.672 | 4.692 | 18,686 | -0.00(-0.00%) |
May 04, 2015 | 4.731 | 4.859 | 4.682 | 4.692 | 33,383 | -0.06(-1.24%) |
May 01, 2015 | 4.790 | 4.841 | 4.751 | 4.751 | 18,020 | -0.03(-0.58%) |
Apr 30, 2015 | 4.819 | 4.867 | 4.741 | 4.778 | 15,149 | +0.01(+0.16%) |
Apr 29, 2015 | 4.741 | 4.882 | 4.741 | 4.770 | 16,998 | +0.03(+0.62%) |
Apr 28, 2015 | 4.751 | 4.751 | 4.721 | 4.741 | 13,902 | -0.01(-0.21%) |
Apr 27, 2015 | 4.800 | 4.859 | 4.672 | 4.751 | 24,674 | -0.05(-1.02%) |
Apr 24, 2015 | 4.908 | 5.016 | 4.623 | 4.800 | 59,625 | -0.08(-1.61%) |
Apr 23, 2015 | 4.839 | 4.908 | 4.839 | 4.878 | 6,263 | +0.06(+1.22%) |
Apr 22, 2015 | 4.869 | 4.918 | 4.819 | 4.819 | 11,560 | -0.02(-0.41%) |
Apr 21, 2015 | 4.786 | 4.878 | 4.786 | 4.839 | 15,698 | +0.02(+0.41%) |
Apr 20, 2015 | 4.918 | 4.918 | 4.741 | 4.819 | 29,012 | -0.06(-1.21%) |
Apr 17, 2015 | 4.869 | 4.956 | 4.859 | 4.878 | 14,410 | -0.02(-0.40%) |
Apr 16, 2015 | 4.967 | 4.987 | 4.888 | 4.898 | 19,524 | -0.07(-1.39%) |
Apr 15, 2015 | 4.938 | 4.987 | 4.918 | 4.967 | 14,881 | +0.02(+0.40%) |
Apr 14, 2015 | 4.957 | 4.972 | 4.918 | 4.947 | 16,300 | +0.02(+0.40%) |
Apr 13, 2015 | 4.878 | 4.987 | 4.839 | 4.928 | 29,909 | +0.05(+1.01%) |
Apr 10, 2015 | 5.095 | 5.103 | 4.839 | 4.878 | 62,931 | -0.16(-3.12%) |
Apr 09, 2015 | 5.036 | 5.164 | 5.036 | 5.036 | 16,855 | +0.07(+1.39%) |
Apr 08, 2015 | 4.977 | 5.035 | 4.967 | 4.967 | 20,583 | +0.01(+0.20%) |
Apr 07, 2015 | 4.938 | 5.016 | 4.938 | 4.957 | 15,131 | -0.01(-0.20%) |
Apr 06, 2015 | 4.928 | 4.997 | 4.869 | 4.967 | 33,641 | -0.01(-0.20%) |
Apr 02, 2015 | 4.751 | 4.977 | 4.977 | 4.977 | 117,226 | +0.25(+5.20%) |
Apr 01, 2015 | 4.721 | 4.800 | 4.662 | 4.731 | 25,183 | -0.06(-1.23%) |
Mar 31, 2015 | 4.751 | 4.819 | 4.653 | 4.790 | 9,356 | +0.04(+0.83%) |
Mar 30, 2015 | 4.672 | 4.800 | 4.672 | 4.751 | 17,964 | +0.08(+1.68%) |
Mar 27, 2015 | 4.672 | 4.711 | 4.662 | 4.672 | 4,770 | -0.04(-0.83%) |
Mar 26, 2015 | 4.731 | 4.780 | 4.662 | 4.711 | 13,850 | -0.03(-0.62%) |
Mar 25, 2015 | 4.869 | 4.898 | 4.741 | 4.741 | 44,818 | -0.14(-2.82%) |
Mar 24, 2015 | 4.672 | 4.918 | 4.672 | 4.878 | 91,454 | +0.22(+4.75%) |
Mar 23, 2015 | 4.613 | 4.672 | 4.613 | 4.657 | 14,822 | +0.03(+0.74%) |
Mar 20, 2015 | 4.652 | 4.672 | 4.613 | 4.623 | 33,611 | +0.00(+0.00%) |
Mar 19, 2015 | 4.426 | 4.633 | 4.426 | 4.623 | 36,758 | +0.16(+3.52%) |
Mar 18, 2015 | 4.485 | 4.506 | 4.426 | 4.465 | 29,432 | -0.02(-0.44%) |
Mar 17, 2015 | 4.603 | 4.603 | 4.436 | 4.485 | 64,094 | -0.09(-1.94%) |
Mar 16, 2015 | 4.544 | 4.682 | 4.446 | 4.574 | 87,596 | -0.16(-3.33%) |
Mar 13, 2015 | 4.741 | 4.760 | 4.662 | 4.731 | 52,570 | +0.03(+0.63%) |
Mar 12, 2015 | 4.524 | 4.770 | 4.517 | 4.702 | 43,417 | +0.07(+1.49%) |
Mar 11, 2015 | 4.622 | 4.662 | 4.531 | 4.633 | 32,675 | +0.12(+2.61%) |
Mar 10, 2015 | 4.426 | 4.593 | 4.367 | 4.515 | 71,582 | +0.14(+3.15%) |
Mar 09, 2015 | 4.800 | 4.839 | 4.318 | 4.377 | 168,229 | -0.46(-9.55%) |
Mar 06, 2015 | 4.997 | 5.095 | 4.672 | 4.839 | 199,878 | -0.15(-2.96%) |
Mar 05, 2015 | 4.997 | 4.997 | 4.898 | 4.987 | 50,031 | +0.01(+0.20%) |
Mar 04, 2015 | 4.947 | 4.987 | 4.918 | 4.977 | 17,998 | +0.04(+0.80%) |
Mar 03, 2015 | 5.016 | 5.016 | 4.918 | 4.938 | 44,749 | -0.08(-1.57%) |