Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.505 | 4.505 | 4.400 | 4.400 | 115,792 | -0.07(-1.46%) |
May 28, 2015 | 4.530 | 4.554 | 4.417 | 4.465 | 153,102 | -0.07(-1.61%) |
May 27, 2015 | 4.578 | 4.595 | 4.473 | 4.538 | 82,747 | -0.06(-1.24%) |
May 26, 2015 | 4.595 | 4.741 | 4.530 | 4.595 | 105,030 | -0.05(-1.05%) |
May 22, 2015 | 4.700 | 4.643 | 4.643 | 4.643 | 117,557 | -0.11(-2.23%) |
May 21, 2015 | 4.668 | 4.969 | 4.668 | 4.749 | 133,602 | +0.08(+1.74%) |
May 20, 2015 | 4.668 | 4.765 | 4.595 | 4.668 | 126,786 | -0.02(-0.35%) |
May 19, 2015 | 4.473 | 4.757 | 4.473 | 4.684 | 110,136 | -0.07(-1.37%) |
May 18, 2015 | 4.538 | 4.749 | 4.391 | 4.749 | 68,252 | +0.21(+4.66%) |
May 15, 2015 | 4.513 | 4.691 | 4.469 | 4.538 | 54,840 | -0.01(-0.18%) |
May 14, 2015 | 4.733 | 4.733 | 4.538 | 4.546 | 76,476 | -0.24(-5.09%) |
May 13, 2015 | 4.660 | 4.798 | 4.595 | 4.790 | 64,355 | +0.13(+2.79%) |
May 12, 2015 | 4.513 | 4.700 | 4.456 | 4.660 | 72,214 | +0.16(+3.62%) |
May 11, 2015 | 4.611 | 4.700 | 4.481 | 4.497 | 70,170 | -0.07(-1.43%) |
May 08, 2015 | 4.554 | 4.684 | 4.481 | 4.562 | 53,459 | +0.04(+0.90%) |
May 07, 2015 | 4.603 | 4.603 | 4.489 | 4.521 | 53,146 | -0.10(-2.11%) |
May 06, 2015 | 4.643 | 4.733 | 4.554 | 4.619 | 63,589 | -0.02(-0.35%) |
May 05, 2015 | 4.643 | 4.737 | 4.578 | 4.635 | 40,849 | +0.03(+0.71%) |
May 04, 2015 | 4.627 | 4.769 | 4.570 | 4.603 | 56,080 | -0.04(-0.88%) |
May 01, 2015 | 4.587 | 4.668 | 4.489 | 4.643 | 43,544 | +0.02(+0.35%) |
Apr 30, 2015 | 4.668 | 4.668 | 4.448 | 4.627 | 110,508 | +0.00(+0.00%) |
Apr 29, 2015 | 4.456 | 4.668 | 4.412 | 4.627 | 69,508 | +0.15(+3.45%) |
Apr 28, 2015 | 4.635 | 4.652 | 4.306 | 4.473 | 70,763 | -0.15(-3.17%) |
Apr 27, 2015 | 4.473 | 4.692 | 4.351 | 4.619 | 237,262 | +0.18(+4.03%) |
Apr 24, 2015 | 4.131 | 4.465 | 4.115 | 4.440 | 108,252 | +0.29(+7.06%) |
Apr 23, 2015 | 4.042 | 4.359 | 4.034 | 4.147 | 182,764 | +0.11(+2.82%) |
Apr 22, 2015 | 4.261 | 4.294 | 4.009 | 4.034 | 274,684 | -0.21(-4.98%) |
Apr 21, 2015 | 4.326 | 4.326 | 4.180 | 4.245 | 323,106 | -0.05(-1.14%) |
Apr 20, 2015 | 4.318 | 4.448 | 4.164 | 4.294 | 275,011 | -0.02(-0.57%) |
Apr 17, 2015 | 4.351 | 4.416 | 4.318 | 4.318 | 248,644 | -0.07(-1.48%) |
Apr 16, 2015 | 4.310 | 4.448 | 4.172 | 4.383 | 240,073 | +0.06(+1.32%) |
Apr 15, 2015 | 4.221 | 4.432 | 4.164 | 4.326 | 115,536 | +0.15(+3.70%) |
Apr 14, 2015 | 4.082 | 4.188 | 4.074 | 4.172 | 48,984 | +0.11(+2.60%) |
Apr 13, 2015 | 4.188 | 4.286 | 4.066 | 4.066 | 73,314 | -0.15(-3.47%) |
Apr 10, 2015 | 4.082 | 4.253 | 3.981 | 4.212 | 36,077 | +0.12(+2.98%) |
Apr 09, 2015 | 4.066 | 4.156 | 4.042 | 4.090 | 81,640 | +0.01(+0.20%) |
Apr 08, 2015 | 4.042 | 4.099 | 3.895 | 4.082 | 141,603 | +0.03(+0.80%) |
Apr 07, 2015 | 3.790 | 4.164 | 3.757 | 4.050 | 114,815 | +0.26(+6.87%) |
Apr 06, 2015 | 3.741 | 3.887 | 3.643 | 3.790 | 203,444 | +0.03(+0.87%) |
Apr 02, 2015 | 3.440 | 3.757 | 3.757 | 3.757 | 146,208 | +0.29(+8.45%) |
Apr 01, 2015 | 3.497 | 3.578 | 3.432 | 3.464 | 98,106 | -0.01(-0.23%) |
Mar 31, 2015 | 3.578 | 3.603 | 3.472 | 3.472 | 147,041 | -0.12(-3.39%) |
Mar 30, 2015 | 3.570 | 3.643 | 3.529 | 3.594 | 97,985 | +0.02(+0.68%) |
Mar 27, 2015 | 3.611 | 3.627 | 3.529 | 3.570 | 140,354 | -0.07(-1.79%) |
Mar 26, 2015 | 3.635 | 3.700 | 3.619 | 3.635 | 54,041 | +0.00(+0.00%) |
Mar 25, 2015 | 3.603 | 3.684 | 3.603 | 3.635 | 124,835 | +0.01(+0.22%) |
Mar 24, 2015 | 3.643 | 3.741 | 3.562 | 3.627 | 159,504 | -0.05(-1.33%) |
Mar 23, 2015 | 3.643 | 3.741 | 3.643 | 3.676 | 193,849 | +0.02(+0.44%) |
Mar 20, 2015 | 3.733 | 3.765 | 3.635 | 3.659 | 151,254 | -0.07(-1.96%) |
Mar 19, 2015 | 3.741 | 3.806 | 3.733 | 3.733 | 84,145 | -0.04(-1.08%) |
Mar 18, 2015 | 3.741 | 3.952 | 3.676 | 3.773 | 123,427 | -0.02(-0.43%) |
Mar 17, 2015 | 3.708 | 3.928 | 3.708 | 3.790 | 151,310 | +0.00(+0.00%) |
Mar 16, 2015 | 3.879 | 3.903 | 3.716 | 3.790 | 122,710 | -0.09(-2.31%) |
Mar 13, 2015 | 3.863 | 3.903 | 3.822 | 3.879 | 303,893 | -0.02(-0.63%) |
Mar 12, 2015 | 3.879 | 3.969 | 3.741 | 3.903 | 207,759 | +0.07(+1.69%) |
Mar 11, 2015 | 3.887 | 3.936 | 3.798 | 3.838 | 105,642 | -0.05(-1.26%) |
Mar 10, 2015 | 3.977 | 4.115 | 3.765 | 3.887 | 231,418 | -0.21(-5.16%) |
Mar 09, 2015 | 4.058 | 4.107 | 4.001 | 4.099 | 257,011 | +0.04(+1.00%) |
Mar 06, 2015 | 4.082 | 4.278 | 4.017 | 4.058 | 166,250 | -0.05(-1.19%) |
Mar 05, 2015 | 4.147 | 4.147 | 4.107 | 4.107 | 75,889 | -0.06(-1.37%) |
Mar 04, 2015 | 4.147 | 4.204 | 4.123 | 4.164 | 200,575 | -0.01(-0.19%) |
Mar 03, 2015 | 4.172 | 4.229 | 4.131 | 4.172 | 104,530 | -0.02(-0.58%) |