Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.480 | 4.530 | 4.480 | 4.500 | 22,118 | -0.01(-0.22%) |
May 28, 2015 | 4.570 | 4.590 | 4.510 | 4.510 | 538 | -0.01(-0.22%) |
May 27, 2015 | 4.540 | 4.680 | 4.520 | 4.520 | 8,825 | -0.02(-0.44%) |
May 22, 2015 | 4.500 | 4.540 | 4.540 | 4.540 | 6,400 | +0.04(+0.89%) |
May 21, 2015 | 4.480 | 4.510 | 4.480 | 4.500 | 6,917 | -0.01(-0.22%) |
May 20, 2015 | 4.500 | 4.567 | 4.500 | 4.510 | 12,375 | -0.01(-0.22%) |
May 19, 2015 | 4.500 | 4.570 | 4.470 | 4.520 | 51,007 | -0.04(-0.88%) |
May 18, 2015 | 4.560 | 4.568 | 4.340 | 4.560 | 15,773 | +0.00(+0.00%) |
May 15, 2015 | 4.500 | 4.560 | 4.400 | 4.560 | 5,560 | +0.11(+2.47%) |
May 14, 2015 | 4.460 | 4.520 | 4.450 | 4.450 | 2,377 | +0.01(+0.23%) |
May 13, 2015 | 4.280 | 4.440 | 4.270 | 4.440 | 9,387 | +0.16(+3.74%) |
May 12, 2015 | 4.320 | 4.320 | 4.280 | 4.280 | 731 | -0.02(-0.47%) |
May 11, 2015 | 4.550 | 4.656 | 4.270 | 4.300 | 45,530 | -0.28(-6.11%) |
May 08, 2015 | 4.700 | 4.700 | 4.570 | 4.580 | 3,425 | -0.15(-3.17%) |
May 07, 2015 | 4.700 | 4.730 | 4.670 | 4.730 | 6,037 | +0.10(+2.19%) |
May 06, 2015 | 4.660 | 4.660 | 4.568 | 4.629 | 2,008 | -0.03(-0.67%) |
May 05, 2015 | 4.670 | 4.670 | 4.590 | 4.660 | 11,091 | +0.01(+0.22%) |
May 04, 2015 | 4.700 | 4.700 | 4.640 | 4.650 | 5,195 | -0.05(-1.07%) |
May 01, 2015 | 4.630 | 4.730 | 4.630 | 4.700 | 14,046 | +0.05(+1.08%) |
Apr 30, 2015 | 4.739 | 4.750 | 4.611 | 4.650 | 13,930 | -0.09(-1.90%) |
Apr 29, 2015 | 4.690 | 4.740 | 4.610 | 4.740 | 12,435 | +0.05(+1.07%) |
Apr 28, 2015 | 4.680 | 4.690 | 4.671 | 4.690 | 8,473 | -0.01(-0.21%) |
Apr 27, 2015 | 4.690 | 4.700 | 4.600 | 4.700 | 23,652 | +0.12(+2.62%) |
Apr 24, 2015 | 4.600 | 4.690 | 4.400 | 4.580 | 55,225 | -0.02(-0.43%) |
Apr 23, 2015 | 4.540 | 4.600 | 4.540 | 4.600 | 27,962 | +0.06(+1.32%) |
Apr 22, 2015 | 4.590 | 4.590 | 4.470 | 4.540 | 36,136 | +0.00(+0.00%) |
Apr 21, 2015 | 4.480 | 4.560 | 4.480 | 4.540 | 42,489 | +0.09(+2.02%) |
Apr 20, 2015 | 4.350 | 4.470 | 4.340 | 4.450 | 7,773 | +0.05(+1.14%) |
Apr 17, 2015 | 4.470 | 4.470 | 4.380 | 4.400 | 4,466 | -0.03(-0.68%) |
Apr 16, 2015 | 4.460 | 4.470 | 4.400 | 4.430 | 27,420 | +0.04(+0.91%) |
Apr 15, 2015 | 4.360 | 4.480 | 4.280 | 4.390 | 22,990 | +0.03(+0.69%) |
Apr 14, 2015 | 4.120 | 4.400 | 4.120 | 4.360 | 48,150 | +0.23(+5.57%) |
Apr 13, 2015 | 4.080 | 4.130 | 4.080 | 4.130 | 2,713 | +0.08(+1.98%) |
Apr 10, 2015 | 4.010 | 4.050 | 4.000 | 4.050 | 4,151 | +0.00(+0.00%) |
Apr 09, 2015 | 4.023 | 4.050 | 4.020 | 4.050 | 672 | +0.04(+1.00%) |
Apr 08, 2015 | 4.030 | 4.050 | 4.000 | 4.010 | 11,422 | -0.05(-1.23%) |
Apr 07, 2015 | 4.030 | 4.060 | 4.020 | 4.060 | 1,400 | +0.01(+0.25%) |
Apr 06, 2015 | 4.130 | 4.130 | 4.020 | 4.050 | 9,092 | -0.04(-0.98%) |
Apr 02, 2015 | 4.030 | 4.090 | 4.090 | 4.090 | 3,900 | +0.00(+0.12%) |
Apr 01, 2015 | 4.040 | 4.090 | 4.040 | 4.085 | 3,326 | +0.04(+1.11%) |
Mar 31, 2015 | 4.090 | 4.090 | 4.010 | 4.040 | 987 | -0.08(-1.94%) |
Mar 30, 2015 | 4.100 | 4.120 | 3.990 | 4.120 | 15,701 | +0.00(+0.00%) |
Mar 27, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 4,047 | -0.02(-0.48%) |
Mar 26, 2015 | 4.172 | 4.172 | 4.140 | 4.140 | 966 | -0.04(-0.96%) |
Mar 25, 2015 | 4.180 | 4.180 | 4.090 | 4.180 | 3,694 | +0.01(+0.24%) |
Mar 23, 2015 | 4.200 | 4.170 | 4.170 | 4.170 | 25 | -0.03(-0.71%) |
Mar 20, 2015 | 4.134 | 4.200 | 4.133 | 4.200 | 27,050 | +0.05(+1.20%) |
Mar 19, 2015 | 4.130 | 4.150 | 4.096 | 4.150 | 8,672 | +0.01(+0.24%) |
Mar 18, 2015 | 4.100 | 4.140 | 4.070 | 4.140 | 4,301 | +0.03(+0.73%) |
Mar 17, 2015 | 4.060 | 4.110 | 4.060 | 4.110 | 6,354 | +0.03(+0.74%) |
Mar 16, 2015 | 4.060 | 4.090 | 4.050 | 4.080 | 834 | -0.02(-0.49%) |
Mar 13, 2015 | 3.970 | 4.130 | 3.954 | 4.100 | 21,375 | +0.01(+0.24%) |
Mar 12, 2015 | 4.091 | 4.140 | 4.090 | 4.090 | 3,649 | +0.03(+0.74%) |
Mar 11, 2015 | 3.910 | 4.130 | 3.900 | 4.060 | 8,174 | +0.15(+3.84%) |
Mar 10, 2015 | 4.010 | 4.097 | 3.910 | 3.910 | 22,903 | -0.10(-2.49%) |
Mar 09, 2015 | 4.100 | 4.100 | 4.000 | 4.010 | 3,160 | -0.05(-1.23%) |
Mar 06, 2015 | 4.036 | 4.072 | 3.990 | 4.060 | 7,831 | +0.04(+1.00%) |
Mar 05, 2015 | 4.130 | 4.130 | 4.020 | 4.020 | 19,425 | -0.11(-2.66%) |
Mar 04, 2015 | 4.050 | 4.130 | 3.960 | 4.130 | 23,670 | +0.10(+2.48%) |
Mar 03, 2015 | 4.070 | 4.080 | 4.010 | 4.030 | 3,804 | -0.06(-1.42%) |