Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.390 | 4.480 | 4.390 | 4.480 | 6,498 | -0.07(-1.54%) |
May 28, 2015 | 4.490 | 4.550 | 4.490 | 4.550 | 12,449 | +0.05(+1.11%) |
May 27, 2015 | 4.490 | 4.534 | 4.480 | 4.500 | 29,152 | +0.12(+2.62%) |
May 26, 2015 | 4.380 | 4.385 | 4.310 | 4.385 | 8,264 | -0.08(-1.90%) |
May 22, 2015 | 4.470 | 4.470 | 4.470 | 0 | -0.15(-3.25%) | |
May 21, 2015 | 4.680 | 4.680 | 4.600 | 4.620 | 31,356 | -0.12(-2.53%) |
May 20, 2015 | 4.730 | 4.740 | 4.650 | 4.740 | 9,845 | -0.09(-1.86%) |
May 19, 2015 | 4.800 | 4.830 | 4.785 | 4.830 | 15,730 | +0.12(+2.55%) |
May 18, 2015 | 4.724 | 4.770 | 4.710 | 4.710 | 8,211 | -0.12(-2.48%) |
May 15, 2015 | 4.820 | 4.860 | 4.800 | 4.830 | 14,934 | -0.07(-1.43%) |
May 14, 2015 | 4.910 | 4.910 | 4.890 | 4.900 | 12,099 | +0.22(+4.70%) |
May 13, 2015 | 4.710 | 4.710 | 4.650 | 4.680 | 7,117 | +0.15(+3.31%) |
May 12, 2015 | 4.520 | 4.590 | 4.520 | 4.530 | 12,516 | +0.17(+3.90%) |
May 11, 2015 | 4.390 | 4.435 | 4.340 | 4.360 | 18,106 | -0.27(-5.83%) |
May 08, 2015 | 4.615 | 4.630 | 4.560 | 4.630 | 11,438 | -0.09(-1.91%) |
May 07, 2015 | 4.740 | 4.740 | 4.705 | 4.720 | 3,415 | +0.07(+1.51%) |
May 06, 2015 | 4.600 | 4.740 | 4.600 | 4.650 | 20,010 | +0.20(+4.49%) |
May 05, 2015 | 4.310 | 4.510 | 4.310 | 4.450 | 6,503 | -0.07(-1.55%) |
May 04, 2015 | 4.520 | 4.570 | 4.480 | 4.520 | 16,846 | -0.03(-0.66%) |
May 01, 2015 | 4.500 | 4.630 | 4.500 | 4.550 | 9,974 | +0.09(+2.02%) |
Apr 30, 2015 | 4.450 | 4.520 | 4.410 | 4.460 | 31,845 | +0.02(+0.45%) |
Apr 29, 2015 | 4.520 | 4.520 | 4.430 | 4.440 | 12,312 | -0.03(-0.67%) |
Apr 28, 2015 | 4.450 | 4.520 | 4.390 | 4.470 | 31,621 | +0.16(+3.71%) |
Apr 27, 2015 | 4.300 | 4.345 | 4.290 | 4.310 | 10,408 | +0.09(+2.13%) |
Apr 24, 2015 | 4.190 | 4.230 | 4.190 | 4.220 | 27,303 | +0.12(+2.93%) |
Apr 23, 2015 | 4.040 | 4.190 | 3.986 | 4.100 | 124,759 | +0.19(+4.86%) |
Apr 22, 2015 | 3.816 | 3.930 | 3.675 | 3.910 | 338,213 | +0.09(+2.36%) |
Apr 21, 2015 | 3.840 | 3.840 | 3.710 | 3.820 | 273,137 | -0.07(-1.84%) |
Apr 20, 2015 | 3.890 | 3.930 | 3.880 | 3.892 | 8,937 | -0.19(-4.62%) |
Apr 17, 2015 | 4.000 | 4.080 | 3.930 | 4.080 | 20,617 | +0.06(+1.49%) |
Apr 16, 2015 | 3.980 | 4.050 | 3.980 | 4.020 | 30,824 | +0.06(+1.64%) |
Apr 15, 2015 | 3.960 | 4.060 | 3.950 | 3.955 | 35,954 | -0.20(-4.70%) |
Apr 14, 2015 | 4.250 | 4.290 | 4.130 | 4.150 | 54,968 | -0.26(-5.90%) |
Apr 13, 2015 | 4.475 | 4.475 | 4.390 | 4.410 | 3,119 | +0.02(+0.46%) |
Apr 10, 2015 | 4.380 | 4.400 | 4.380 | 4.390 | 9,981 | +0.02(+0.46%) |
Apr 09, 2015 | 4.425 | 4.425 | 4.350 | 4.370 | 15,859 | -0.03(-0.68%) |
Apr 08, 2015 | 4.440 | 4.460 | 4.390 | 4.400 | 21,841 | -0.08(-1.79%) |
Apr 07, 2015 | 4.430 | 4.480 | 4.400 | 4.480 | 10,035 | +0.12(+2.75%) |
Apr 06, 2015 | 4.350 | 4.380 | 4.334 | 4.360 | 19,412 | +0.04(+0.93%) |
Apr 02, 2015 | 4.320 | 4.320 | 4.320 | 0 | +0.08(+1.88%) | |
Apr 01, 2015 | 4.340 | 4.340 | 4.220 | 4.240 | 7,326 | -0.14(-3.31%) |
Mar 31, 2015 | 4.400 | 4.470 | 4.340 | 4.385 | 24,851 | -0.08(-1.68%) |
Mar 30, 2015 | 4.548 | 4.548 | 4.440 | 4.460 | 9,017 | -0.22(-4.78%) |
Mar 27, 2015 | 4.688 | 4.720 | 4.680 | 4.684 | 6,034 | -0.06(-1.18%) |
Mar 26, 2015 | 4.760 | 4.760 | 4.730 | 4.740 | 15,935 | -0.04(-0.84%) |
Mar 25, 2015 | 4.875 | 4.875 | 4.720 | 4.780 | 12,290 | -0.05(-1.04%) |
Mar 24, 2015 | 4.760 | 4.860 | 4.740 | 4.830 | 34,276 | +0.11(+2.33%) |
Mar 23, 2015 | 4.651 | 4.730 | 4.640 | 4.720 | 10,962 | +0.27(+6.07%) |
Mar 20, 2015 | 4.360 | 4.500 | 4.360 | 4.450 | 20,224 | +0.12(+2.77%) |
Mar 19, 2015 | 4.320 | 4.390 | 4.270 | 4.330 | 20,174 | -0.17(-3.78%) |
Mar 18, 2015 | 4.380 | 4.500 | 4.380 | 4.500 | 33,800 | -0.04(-0.88%) |
Mar 17, 2015 | 4.555 | 4.600 | 4.500 | 4.540 | 47,505 | +0.17(+3.89%) |
Mar 16, 2015 | 4.340 | 4.500 | 4.340 | 4.370 | 128,992 | -0.21(-4.59%) |
Mar 13, 2015 | 4.510 | 4.590 | 4.510 | 4.580 | 7,663 | -0.22(-4.58%) |
Mar 12, 2015 | 4.760 | 4.800 | 4.720 | 4.800 | 26,478 | +0.10(+2.24%) |
Mar 11, 2015 | 4.730 | 4.730 | 4.670 | 4.695 | 11,896 | -0.04(-0.95%) |
Mar 10, 2015 | 4.710 | 4.780 | 4.710 | 4.740 | 47,013 | +0.04(+0.85%) |
Mar 09, 2015 | 4.820 | 4.870 | 4.700 | 4.700 | 80,855 | -0.24(-4.86%) |
Mar 06, 2015 | 4.920 | 4.974 | 4.860 | 4.940 | 9,697 | -0.13(-2.56%) |
Mar 05, 2015 | 5.066 | 5.070 | 4.940 | 5.070 | 9,730 | +0.05(+1.00%) |
Mar 04, 2015 | 5.050 | 4.960 | 5.020 | 16,655 | -0.03(-0.59%) | |
Mar 03, 2015 | 5.050 | 5.070 | 5.050 | 5.050 | 7,289 | +0.01(+0.20%) |