Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.521 | 4.565 | 4.352 | 4.503 | 44,289 | -0.09(-1.97%) |
May 28, 2015 | 4.653 | 4.689 | 4.593 | 4.593 | 1,348 | -0.01(-0.15%) |
May 27, 2015 | 4.627 | 4.689 | 4.600 | 4.600 | 2,453 | +0.02(+0.39%) |
May 26, 2015 | 4.840 | 4.911 | 4.521 | 4.583 | 16,231 | -0.35(-7.01%) |
May 22, 2015 | 4.618 | 4.928 | 4.928 | 4.928 | 2,143 | -0.01(-0.18%) |
May 21, 2015 | 4.866 | 4.964 | 4.835 | 4.937 | 12,948 | +0.04(+0.72%) |
May 20, 2015 | 4.877 | 4.946 | 4.769 | 4.902 | 21,227 | -0.03(-0.54%) |
May 19, 2015 | 4.840 | 4.964 | 4.840 | 4.928 | 19,369 | -0.03(-0.54%) |
May 18, 2015 | 4.964 | 4.964 | 4.822 | 4.955 | 50,801 | +0.05(+0.92%) |
May 15, 2015 | 4.591 | 4.955 | 4.565 | 4.910 | 40,276 | +0.03(+0.71%) |
May 14, 2015 | 4.866 | 4.946 | 4.786 | 4.875 | 10,594 | +0.00(+0.00%) |
May 13, 2015 | 4.698 | 4.875 | 4.698 | 4.875 | 40,710 | +0.23(+4.96%) |
May 12, 2015 | 4.671 | 4.671 | 4.574 | 4.645 | 5,070 | +0.10(+2.14%) |
May 11, 2015 | 4.423 | 4.600 | 4.255 | 4.547 | 27,210 | +0.11(+2.58%) |
May 08, 2015 | 4.299 | 4.645 | 4.060 | 4.433 | 39,266 | +0.13(+3.11%) |
May 07, 2015 | 4.708 | 4.822 | 4.184 | 4.299 | 36,511 | -0.52(-10.74%) |
May 06, 2015 | 4.716 | 4.822 | 4.698 | 4.816 | 70,757 | +0.10(+2.13%) |
May 05, 2015 | 4.751 | 4.875 | 4.671 | 4.716 | 15,303 | -0.08(-1.66%) |
May 04, 2015 | 4.919 | 5.079 | 4.795 | 4.795 | 11,765 | -0.09(-1.78%) |
May 01, 2015 | 4.911 | 4.911 | 4.840 | 4.882 | 2,022 | +0.09(+1.81%) |
Apr 30, 2015 | 4.848 | 4.911 | 4.795 | 4.795 | 12,992 | -0.06(-1.28%) |
Apr 29, 2015 | 4.875 | 4.902 | 4.848 | 4.857 | 6,916 | -0.09(-1.79%) |
Apr 28, 2015 | 4.857 | 5.008 | 4.851 | 4.946 | 20,134 | +0.16(+3.33%) |
Apr 27, 2015 | 4.795 | 4.866 | 4.786 | 4.786 | 17,396 | +0.14(+3.05%) |
Apr 24, 2015 | 4.653 | 4.653 | 4.565 | 4.645 | 20,490 | +0.04(+0.77%) |
Apr 23, 2015 | 4.520 | 4.653 | 4.476 | 4.609 | 51,740 | +0.10(+2.16%) |
Apr 22, 2015 | 4.405 | 4.521 | 4.405 | 4.512 | 146,058 | +0.15(+3.46%) |
Apr 21, 2015 | 4.290 | 4.432 | 4.210 | 4.361 | 40,298 | +0.15(+3.58%) |
Apr 20, 2015 | 4.175 | 4.272 | 4.166 | 4.210 | 8,981 | +0.00(+0.00%) |
Apr 17, 2015 | 4.324 | 4.324 | 4.175 | 4.210 | 9,309 | -0.09(-2.06%) |
Apr 16, 2015 | 4.210 | 4.317 | 4.166 | 4.299 | 25,045 | +0.13(+3.19%) |
Apr 15, 2015 | 4.024 | 4.166 | 4.024 | 4.166 | 7,793 | +0.11(+2.62%) |
Apr 14, 2015 | 4.281 | 4.281 | 3.946 | 4.060 | 33,395 | +0.06(+1.55%) |
Apr 13, 2015 | 4.042 | 4.086 | 3.962 | 3.998 | 6,791 | -0.08(-1.96%) |
Apr 10, 2015 | 3.705 | 4.210 | 3.705 | 4.077 | 28,103 | +0.24(+6.24%) |
Apr 09, 2015 | 3.767 | 3.847 | 3.546 | 3.838 | 22,261 | -0.02(-0.46%) |
Apr 08, 2015 | 4.166 | 4.193 | 3.819 | 3.856 | 21,226 | -0.12(-3.12%) |
Apr 07, 2015 | 3.732 | 4.166 | 3.732 | 3.980 | 43,710 | +0.24(+6.40%) |
Apr 06, 2015 | 3.458 | 3.794 | 3.457 | 3.741 | 25,237 | +0.19(+5.50%) |
Apr 02, 2015 | 3.563 | 3.546 | 3.546 | 3.546 | 71,301 | -0.02(-0.50%) |
Apr 01, 2015 | 3.350 | 3.634 | 3.297 | 3.563 | 46,695 | +0.17(+4.96%) |
Mar 31, 2015 | 3.492 | 3.501 | 3.288 | 3.395 | 59,196 | -0.15(-4.25%) |
Mar 30, 2015 | 3.776 | 3.776 | 3.546 | 3.546 | 21,866 | -0.10(-2.68%) |
Mar 27, 2015 | 3.634 | 3.678 | 3.634 | 3.643 | 7,614 | -0.06(-1.67%) |
Mar 26, 2015 | 3.678 | 3.900 | 3.599 | 3.705 | 38,845 | +0.12(+3.47%) |
Mar 25, 2015 | 3.546 | 3.670 | 3.546 | 3.581 | 6,568 | +0.03(+0.75%) |
Mar 24, 2015 | 3.714 | 3.767 | 3.546 | 3.554 | 23,557 | -0.05(-1.47%) |
Mar 23, 2015 | 3.546 | 3.670 | 3.546 | 3.608 | 17,437 | +0.06(+1.70%) |
Mar 20, 2015 | 3.581 | 3.581 | 3.546 | 3.547 | 5,107 | -0.01(-0.20%) |
Mar 19, 2015 | 3.616 | 3.616 | 3.546 | 3.554 | 2,840 | -0.07(-1.96%) |
Mar 18, 2015 | 3.554 | 3.625 | 3.546 | 3.625 | 15,257 | +0.04(+1.24%) |
Mar 17, 2015 | 3.421 | 3.608 | 3.350 | 3.581 | 84,309 | +0.20(+5.76%) |
Mar 16, 2015 | 3.457 | 3.457 | 3.288 | 3.386 | 27,824 | -0.05(-1.55%) |
Mar 13, 2015 | 3.457 | 3.616 | 3.368 | 3.439 | 40,818 | -0.11(-3.00%) |
Mar 12, 2015 | 3.616 | 3.616 | 3.457 | 3.546 | 59,159 | -0.04(-1.23%) |
Mar 11, 2015 | 3.350 | 3.625 | 3.191 | 3.590 | 51,484 | +0.06(+1.76%) |
Mar 10, 2015 | 3.546 | 3.581 | 3.457 | 3.528 | 20,254 | -0.17(-4.56%) |
Mar 09, 2015 | 3.634 | 3.696 | 3.546 | 3.696 | 34,483 | -0.03(-0.71%) |
Mar 06, 2015 | 3.678 | 3.749 | 3.617 | 3.723 | 22,965 | +0.00(+0.00%) |
Mar 05, 2015 | 3.705 | 3.723 | 3.608 | 3.723 | 83,101 | +0.05(+1.45%) |
Mar 04, 2015 | 3.758 | 3.758 | 3.634 | 3.670 | 17,579 | -0.09(-2.36%) |
Mar 03, 2015 | 3.767 | 3.767 | 3.643 | 3.758 | 45,608 | -0.02(-0.47%) |