Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.860 | 4.860 | 4.810 | 4.840 | 8,171 | +0.02(+0.52%) |
May 28, 2015 | 4.790 | 4.830 | 4.790 | 4.815 | 22,007 | +0.03(+0.52%) |
May 27, 2015 | 4.700 | 4.810 | 4.700 | 4.790 | 373,665 | +0.11(+2.24%) |
May 26, 2015 | 4.734 | 4.734 | 4.650 | 4.685 | 9,480 | -0.08(-1.78%) |
May 22, 2015 | 4.770 | 4.770 | 4.770 | 0 | -0.09(-1.85%) | |
May 21, 2015 | 4.800 | 4.864 | 4.800 | 4.860 | 12,991 | +0.01(+0.21%) |
May 20, 2015 | 4.810 | 4.850 | 4.810 | 4.850 | 13,260 | +0.06(+1.25%) |
May 19, 2015 | 4.772 | 4.790 | 4.770 | 4.790 | 6,449 | +0.07(+1.38%) |
May 18, 2015 | 4.705 | 4.730 | 4.694 | 4.725 | 5,987 | -0.07(-1.36%) |
May 15, 2015 | 4.740 | 4.790 | 4.730 | 4.790 | 15,990 | -0.02(-0.42%) |
May 14, 2015 | 4.760 | 4.810 | 4.760 | 4.810 | 13,885 | +0.09(+1.91%) |
May 13, 2015 | 4.705 | 4.720 | 4.700 | 4.720 | 12,736 | +0.08(+1.72%) |
May 12, 2015 | 4.620 | 4.640 | 4.590 | 4.640 | 7,046 | +0.01(+0.32%) |
May 11, 2015 | 4.640 | 4.646 | 4.600 | 4.625 | 8,300 | -0.08(-1.80%) |
May 08, 2015 | 4.660 | 4.720 | 4.660 | 4.710 | 27,195 | +0.18(+3.97%) |
May 07, 2015 | 4.500 | 4.530 | 4.490 | 4.530 | 13,752 | -0.10(-2.16%) |
May 06, 2015 | 4.560 | 4.630 | 4.530 | 4.630 | 12,000 | +0.09(+1.98%) |
May 05, 2015 | 4.540 | 4.540 | 4.500 | 4.540 | 16,810 | -0.14(-2.99%) |
May 04, 2015 | 4.660 | 4.680 | 4.650 | 4.680 | 11,935 | -0.03(-0.64%) |
May 01, 2015 | 4.670 | 4.710 | 4.666 | 4.710 | 4,898 | +0.02(+0.43%) |
Apr 30, 2015 | 4.670 | 4.690 | 4.630 | 4.690 | 112,364 | +0.01(+0.21%) |
Apr 29, 2015 | 4.670 | 4.681 | 4.630 | 4.680 | 532,852 | -0.01(-0.21%) |
Apr 28, 2015 | 4.690 | 4.720 | 4.680 | 4.690 | 341,524 | +0.00(+0.00%) |
Apr 27, 2015 | 4.680 | 4.690 | 4.660 | 4.690 | 17,410 | +0.02(+0.43%) |
Apr 24, 2015 | 4.630 | 4.670 | 4.630 | 4.670 | 319,975 | +0.14(+3.09%) |
Apr 23, 2015 | 4.500 | 4.540 | 4.490 | 4.530 | 917,540 | +0.06(+1.34%) |
Apr 22, 2015 | 4.500 | 4.500 | 4.432 | 4.470 | 54,066 | -0.04(-0.89%) |
Apr 21, 2015 | 4.520 | 4.530 | 4.500 | 4.510 | 583,143 | -0.06(-1.31%) |
Apr 20, 2015 | 4.550 | 4.582 | 4.540 | 4.570 | 17,153 | +0.03(+0.66%) |
Apr 17, 2015 | 4.560 | 4.590 | 4.520 | 4.540 | 29,097 | -0.09(-1.94%) |
Apr 16, 2015 | 4.620 | 4.645 | 4.600 | 4.630 | 73,796 | -0.09(-1.91%) |
Apr 15, 2015 | 4.680 | 4.720 | 4.676 | 4.720 | 11,475 | +0.05(+1.07%) |
Apr 14, 2015 | 4.640 | 4.679 | 4.640 | 4.670 | 101,047 | +0.00(+0.00%) |
Apr 13, 2015 | 4.670 | 4.700 | 4.640 | 4.670 | 18,764 | +0.02(+0.43%) |
Apr 10, 2015 | 4.630 | 4.650 | 4.620 | 4.650 | 34,520 | +0.02(+0.43%) |
Apr 09, 2015 | 4.640 | 4.650 | 4.610 | 4.630 | 9,313 | +0.01(+0.22%) |
Apr 08, 2015 | 4.700 | 4.700 | 4.620 | 4.620 | 12,567 | -0.08(-1.70%) |
Apr 07, 2015 | 4.740 | 4.750 | 4.680 | 4.700 | 59,941 | +0.01(+0.21%) |
Apr 06, 2015 | 4.670 | 4.730 | 4.650 | 4.690 | 27,745 | +0.00(+0.00%) |
Apr 02, 2015 | 4.690 | 4.690 | 4.690 | 0 | +0.06(+1.19%) | |
Apr 01, 2015 | 4.600 | 4.650 | 4.596 | 4.635 | 14,827 | +0.15(+3.46%) |
Mar 31, 2015 | 4.500 | 4.520 | 4.480 | 4.480 | 180,486 | -0.07(-1.54%) |
Mar 30, 2015 | 4.540 | 4.560 | 4.530 | 4.550 | 39,097 | -0.03(-0.66%) |
Mar 27, 2015 | 4.570 | 4.600 | 4.560 | 4.580 | 57,618 | +0.01(+0.33%) |
Mar 26, 2015 | 4.530 | 4.570 | 4.530 | 4.565 | 41,435 | -0.09(-1.93%) |
Mar 25, 2015 | 4.659 | 4.690 | 4.646 | 4.655 | 352,079 | -0.04(-0.75%) |
Mar 24, 2015 | 4.710 | 4.710 | 4.660 | 4.690 | 20,600 | +0.04(+0.86%) |
Mar 23, 2015 | 4.660 | 4.660 | 4.610 | 4.650 | 22,271 | -0.03(-0.64%) |
Mar 20, 2015 | 4.650 | 4.690 | 4.640 | 4.680 | 17,136 | +0.19(+4.23%) |
Mar 19, 2015 | 4.460 | 4.490 | 4.440 | 4.490 | 64,196 | +0.06(+1.35%) |
Mar 18, 2015 | 4.290 | 4.430 | 4.290 | 4.430 | 41,839 | +0.09(+2.07%) |
Mar 17, 2015 | 4.340 | 4.360 | 4.310 | 4.340 | 39,945 | -0.03(-0.69%) |
Mar 16, 2015 | 4.330 | 4.379 | 4.330 | 4.370 | 28,271 | +0.07(+1.63%) |
Mar 13, 2015 | 4.300 | 4.300 | 4.260 | 4.300 | 10,588 | -0.06(-1.38%) |
Mar 12, 2015 | 4.320 | 4.360 | 4.320 | 4.360 | 23,424 | +0.01(+0.23%) |
Mar 11, 2015 | 4.320 | 4.390 | 4.310 | 4.350 | 27,651 | +0.07(+1.75%) |
Mar 10, 2015 | 4.290 | 4.340 | 4.269 | 4.275 | 90,033 | -0.13(-3.06%) |
Mar 09, 2015 | 4.370 | 4.410 | 4.370 | 4.410 | 14,283 | +0.02(+0.46%) |
Mar 06, 2015 | 4.440 | 4.440 | 4.370 | 4.390 | 71,283 | -0.13(-2.88%) |
Mar 05, 2015 | 4.522 | 4.540 | 4.506 | 4.520 | 26,517 | +0.00(+0.11%) |
Mar 04, 2015 | 4.540 | 4.530 | 4.515 | 30,821 | -0.02(-0.33%) | |
Mar 03, 2015 | 4.560 | 4.560 | 4.530 | 4.530 | 49,936 | -0.10(-2.16%) |