Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.168 | 4.206 | 4.206 | 4.206 | 16,673 | +0.02(+0.45%) |
May 28, 2015 | 4.192 | 4.192 | 4.187 | 4.187 | 4,488 | +0.00(+0.00%) |
May 26, 2015 | 4.187 | 4.187 | 4.187 | 4.187 | 17,955 | -0.07(-1.54%) |
May 22, 2015 | 4.234 | 4.252 | 4.252 | 4.252 | 12,184 | +0.08(+1.91%) |
May 20, 2015 | 4.173 | 4.173 | 4.173 | 4.173 | 3,847 | +0.00(+0.00%) |
May 19, 2015 | 4.187 | 4.192 | 4.173 | 4.173 | 8,766 | -0.02(-0.45%) |
May 18, 2015 | 4.262 | 4.271 | 4.192 | 4.192 | 9,362 | -0.07(-1.54%) |
May 15, 2015 | 4.210 | 4.257 | 4.210 | 4.257 | 6,218 | +0.05(+1.11%) |
May 14, 2015 | 4.327 | 4.327 | 4.210 | 4.210 | 13,567 | -0.06(-1.42%) |
May 13, 2015 | 4.248 | 4.271 | 4.248 | 4.271 | 855 | +0.01(+0.22%) |
May 12, 2015 | 4.220 | 4.397 | 4.210 | 4.262 | 22,976 | +0.07(+1.79%) |
May 11, 2015 | 4.201 | 4.224 | 4.187 | 4.187 | 6,617 | -0.01(-0.22%) |
May 08, 2015 | 4.252 | 4.252 | 4.196 | 4.196 | 662 | -0.04(-0.99%) |
May 07, 2015 | 4.210 | 4.238 | 4.210 | 4.238 | 1,068 | +0.05(+1.23%) |
May 05, 2015 | 4.238 | 4.187 | 4.187 | 4.187 | 11,756 | -0.16(-3.76%) |
May 04, 2015 | 4.388 | 4.388 | 4.351 | 4.351 | 1,438 | +0.16(+3.91%) |
May 01, 2015 | 4.187 | 4.187 | 4.187 | 4.187 | 346 | -0.01(-0.24%) |
Apr 30, 2015 | 4.201 | 4.327 | 4.197 | 4.197 | 7,312 | +0.02(+0.55%) |
Apr 29, 2015 | 4.174 | 4.197 | 4.174 | 4.174 | 3,686 | -0.01(-0.33%) |
Apr 28, 2015 | 4.181 | 4.365 | 4.174 | 4.188 | 6,850 | +0.01(+0.33%) |
Apr 27, 2015 | 4.174 | 4.174 | 4.169 | 4.174 | 5,014 | +0.05(+1.11%) |
Apr 24, 2015 | 4.174 | 4.192 | 4.128 | 4.128 | 13,543 | -0.05(-1.10%) |
Apr 23, 2015 | 4.133 | 4.174 | 4.110 | 4.174 | 8,624 | +0.05(+1.11%) |
Apr 22, 2015 | 4.215 | 4.220 | 4.128 | 4.128 | 13,898 | -0.09(-2.17%) |
Apr 21, 2015 | 4.220 | 4.220 | 4.220 | 4.220 | 2,180 | +0.03(+0.66%) |
Apr 17, 2015 | 4.174 | 4.192 | 4.192 | 4.192 | 3,270 | +0.06(+1.55%) |
Apr 16, 2015 | 4.128 | 4.165 | 4.128 | 4.128 | 17,247 | +0.00(+0.00%) |
Apr 15, 2015 | 4.220 | 4.220 | 4.128 | 4.128 | 6,431 | -0.05(-1.10%) |
Apr 13, 2015 | 4.160 | 4.174 | 4.174 | 4.174 | 14,825 | +0.01(+0.18%) |
Apr 10, 2015 | 4.229 | 4.229 | 4.167 | 4.167 | 2,258 | -0.06(-1.48%) |
Apr 09, 2015 | 4.196 | 4.229 | 4.192 | 4.229 | 12,444 | +0.06(+1.32%) |
Apr 08, 2015 | 4.174 | 4.174 | 4.174 | 4.174 | 2,358 | -0.00(-0.01%) |
Apr 06, 2015 | 4.174 | 4.174 | 4.174 | 4.174 | 436 | +0.01(+0.12%) |
Apr 02, 2015 | 4.169 | 4.169 | 4.169 | 4.169 | 11,772 | +0.04(+1.00%) |
Apr 01, 2015 | 4.128 | 4.128 | 4.128 | 4.128 | 327 | +0.00(+0.00%) |
Mar 30, 2015 | 4.151 | 4.128 | 4.128 | 4.128 | 33,138 | +0.00(+0.00%) |
Mar 27, 2015 | 4.137 | 4.165 | 4.128 | 4.128 | 16,000 | -0.01(-0.33%) |
Mar 26, 2015 | 4.142 | 4.142 | 4.142 | 4.142 | 218 | +0.00(+0.11%) |
Mar 25, 2015 | 4.151 | 4.197 | 4.137 | 4.137 | 10,802 | -0.03(-0.66%) |
Mar 23, 2015 | 4.243 | 4.165 | 4.165 | 4.165 | 872 | -0.01(-0.22%) |
Mar 20, 2015 | 4.151 | 4.178 | 4.128 | 4.174 | 18,784 | +0.00(+0.11%) |
Mar 19, 2015 | 4.105 | 4.169 | 4.105 | 4.169 | 19,689 | +0.06(+1.56%) |
Mar 18, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 4,356 | +0.00(+0.00%) |
Mar 17, 2015 | 4.105 | 4.124 | 4.105 | 4.105 | 4,373 | -0.02(-0.53%) |
Mar 16, 2015 | 4.197 | 4.197 | 4.127 | 4.127 | 3,462 | +0.02(+0.54%) |
Mar 12, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 9,156 | +0.00(+0.00%) |
Mar 11, 2015 | 4.096 | 4.199 | 4.096 | 4.105 | 39,775 | +0.02(+0.56%) |
Mar 10, 2015 | 4.133 | 4.133 | 4.082 | 4.082 | 7,630 | -0.01(-0.34%) |
Mar 05, 2015 | 4.105 | 4.096 | 4.096 | 4.096 | 2,834 | +0.00(+0.03%) |
Mar 04, 2015 | 4.220 | 4.220 | 4.095 | 4.095 | 1,604 | +0.01(+0.19%) |