Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.074 | 4.100 | 4.060 | 4.080 | 5,964 | +0.04(+1.12%) |
May 28, 2015 | 4.050 | 4.070 | 4.005 | 4.035 | 4,151 | +0.00(+0.12%) |
May 27, 2015 | 4.020 | 4.030 | 3.991 | 4.030 | 16,576 | -0.08(-1.90%) |
May 26, 2015 | 4.150 | 4.150 | 4.080 | 4.108 | 18,083 | +0.05(+1.18%) |
May 22, 2015 | 4.060 | 4.060 | 4.060 | 0 | -0.14(-3.33%) | |
May 21, 2015 | 4.170 | 4.200 | 4.170 | 4.200 | 15,938 | +0.00(+0.00%) |
May 20, 2015 | 4.200 | 4.210 | 4.145 | 4.200 | 4,243 | +0.04(+0.96%) |
May 19, 2015 | 4.170 | 4.180 | 4.140 | 4.160 | 18,232 | -0.08(-1.89%) |
May 18, 2015 | 4.215 | 4.240 | 4.200 | 4.240 | 4,208 | +0.02(+0.47%) |
May 15, 2015 | 4.190 | 4.220 | 4.190 | 4.220 | 7,230 | -0.01(-0.24%) |
May 14, 2015 | 4.170 | 4.230 | 4.140 | 4.230 | 4,817 | +0.07(+1.68%) |
May 13, 2015 | 4.120 | 4.160 | 4.120 | 4.160 | 3,679 | +0.07(+1.61%) |
May 12, 2015 | 4.048 | 4.100 | 4.048 | 4.094 | 10,660 | +0.09(+2.35%) |
May 11, 2015 | 4.030 | 4.030 | 3.975 | 4.000 | 8,766 | -0.05(-1.23%) |
May 08, 2015 | 4.008 | 4.050 | 4.008 | 4.050 | 6,766 | +0.05(+1.25%) |
May 07, 2015 | 3.997 | 4.000 | 3.990 | 4.000 | 5,007 | -0.06(-1.59%) |
May 06, 2015 | 4.110 | 4.110 | 4.065 | 4.065 | 9,632 | -0.14(-3.22%) |
May 05, 2015 | 4.200 | 4.210 | 4.130 | 4.200 | 23,795 | -0.04(-0.94%) |
May 04, 2015 | 4.230 | 4.240 | 4.230 | 4.240 | 7,371 | -0.07(-1.73%) |
May 01, 2015 | 4.300 | 4.320 | 4.300 | 4.315 | 51,540 | -0.06(-1.27%) |
Apr 30, 2015 | 4.326 | 4.370 | 4.326 | 4.370 | 2,525 | -0.01(-0.23%) |
Apr 29, 2015 | 4.380 | 4.397 | 4.340 | 4.380 | 6,411 | -0.08(-1.75%) |
Apr 28, 2015 | 4.418 | 4.465 | 4.418 | 4.458 | 3,531 | +0.06(+1.32%) |
Apr 27, 2015 | 4.426 | 4.460 | 4.400 | 4.400 | 61,289 | -0.05(-1.12%) |
Apr 24, 2015 | 4.406 | 4.450 | 4.390 | 4.450 | 16,878 | +0.14(+3.25%) |
Apr 23, 2015 | 4.310 | 4.310 | 4.310 | 4.310 | 903 | +0.04(+0.94%) |
Apr 22, 2015 | 4.270 | 4.270 | 4.259 | 4.270 | 1,351 | +0.02(+0.47%) |
Apr 21, 2015 | 4.270 | 4.270 | 4.200 | 4.250 | 2,411 | +0.05(+1.19%) |
Apr 20, 2015 | 4.190 | 4.290 | 4.190 | 4.200 | 30,554 | -0.17(-3.97%) |
Apr 17, 2015 | 4.330 | 4.380 | 4.330 | 4.374 | 2,921 | -0.03(-0.71%) |
Apr 16, 2015 | 4.460 | 4.460 | 4.390 | 4.405 | 7,611 | -0.09(-2.11%) |
Apr 15, 2015 | 4.450 | 4.500 | 4.440 | 4.500 | 23,863 | +0.10(+2.27%) |
Apr 14, 2015 | 4.420 | 4.420 | 4.400 | 4.400 | 15,619 | +0.06(+1.38%) |
Apr 13, 2015 | 4.416 | 4.416 | 4.326 | 4.340 | 554 | +0.04(+0.93%) |
Apr 10, 2015 | 4.250 | 4.300 | 4.250 | 4.300 | 12,455 | +0.17(+4.00%) |
Apr 09, 2015 | 4.170 | 4.170 | 4.110 | 4.135 | 35,464 | -0.05(-1.20%) |
Apr 08, 2015 | 4.200 | 4.200 | 4.185 | 4.185 | 4,467 | +0.03(+0.84%) |
Apr 07, 2015 | 4.100 | 4.150 | 4.100 | 4.150 | 19,934 | +0.08(+1.97%) |
Apr 06, 2015 | 4.040 | 4.070 | 4.040 | 4.070 | 3,632 | +0.05(+1.24%) |
Apr 02, 2015 | 4.020 | 4.020 | 4.020 | 0 | +0.04(+1.01%) | |
Apr 01, 2015 | 3.930 | 4.000 | 3.930 | 3.980 | 7,834 | +0.09(+2.31%) |
Mar 31, 2015 | 3.900 | 3.930 | 3.890 | 3.890 | 10,727 | -0.11(-2.75%) |
Mar 30, 2015 | 4.000 | 4.020 | 3.964 | 4.000 | 78,175 | -0.03(-0.62%) |
Mar 27, 2015 | 4.030 | 4.040 | 4.020 | 4.025 | 6,675 | -0.02(-0.62%) |
Mar 26, 2015 | 4.040 | 4.060 | 4.000 | 4.050 | 16,674 | -0.08(-1.94%) |
Mar 25, 2015 | 4.130 | 4.140 | 4.096 | 4.130 | 13,667 | +0.00(+0.00%) |
Mar 24, 2015 | 4.110 | 4.130 | 4.110 | 4.130 | 4,304 | +0.00(+0.00%) |
Mar 23, 2015 | 4.090 | 4.130 | 4.090 | 4.130 | 9,088 | +0.00(+0.00%) |
Mar 20, 2015 | 4.068 | 4.130 | 4.068 | 4.130 | 15,718 | +0.09(+2.23%) |
Mar 19, 2015 | 4.030 | 4.040 | 4.020 | 4.040 | 184,556 | -0.05(-1.22%) |
Mar 18, 2015 | 3.990 | 4.090 | 3.990 | 4.090 | 495 | +0.15(+3.81%) |
Mar 17, 2015 | 3.930 | 4.000 | 3.920 | 3.940 | 194,799 | +0.02(+0.51%) |
Mar 16, 2015 | 3.940 | 3.940 | 3.900 | 3.920 | 15,755 | -0.03(-0.76%) |
Mar 13, 2015 | 3.897 | 3.950 | 3.888 | 3.950 | 11,358 | -0.02(-0.50%) |
Mar 12, 2015 | 3.930 | 3.970 | 3.920 | 3.970 | 18,884 | +0.09(+2.19%) |
Mar 11, 2015 | 3.930 | 3.960 | 3.880 | 3.885 | 13,087 | -0.09(-2.14%) |
Mar 10, 2015 | 4.000 | 4.000 | 3.940 | 3.970 | 5,797 | -0.08(-1.98%) |
Mar 09, 2015 | 4.020 | 4.050 | 4.000 | 4.050 | 4,996 | -0.05(-1.22%) |
Mar 06, 2015 | 4.120 | 4.120 | 4.090 | 4.100 | 7,894 | -0.06(-1.44%) |
Mar 05, 2015 | 4.150 | 4.220 | 4.150 | 4.160 | 29,950 | +0.04(+0.97%) |
Mar 04, 2015 | 4.080 | 4.120 | 4.080 | 4.120 | 21,907 | +0.05(+1.23%) |
Mar 03, 2015 | 4.070 | 4.170 | 4.070 | 799 | -0.10(-2.40%) |