Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.218 | 4.218 | 4.020 | 4.200 | 1,300 | +0.08(+1.94%) |
May 28, 2015 | 4.080 | 4.144 | 4.080 | 4.120 | 2,693 | -0.03(-0.72%) |
May 27, 2015 | 4.230 | 4.230 | 4.150 | 4.150 | 1,660 | -0.08(-1.89%) |
May 26, 2015 | 4.240 | 4.310 | 4.230 | 4.230 | 1,729 | -0.22(-4.94%) |
May 22, 2015 | 4.450 | 4.450 | 4.450 | 4.450 | 1,100 | +0.02(+0.45%) |
May 21, 2015 | 4.420 | 4.628 | 4.420 | 4.430 | 2,290 | +0.02(+0.45%) |
May 20, 2015 | 4.530 | 4.530 | 4.220 | 4.410 | 3,791 | -0.01(-0.23%) |
May 19, 2015 | 4.470 | 4.510 | 4.390 | 4.420 | 7,770 | -0.18(-4.00%) |
May 18, 2015 | 4.610 | 4.650 | 4.520 | 4.604 | 6,451 | +0.14(+3.23%) |
May 15, 2015 | 4.330 | 4.470 | 4.330 | 4.460 | 2,198 | +0.01(+0.22%) |
May 14, 2015 | 4.220 | 4.450 | 4.220 | 4.450 | 2,157 | +0.05(+1.14%) |
May 13, 2015 | 4.500 | 4.530 | 4.290 | 4.400 | 2,947 | -0.21(-4.55%) |
May 12, 2015 | 4.540 | 4.610 | 4.500 | 4.610 | 2,400 | -0.22(-4.56%) |
May 08, 2015 | 4.860 | 4.830 | 4.830 | 4.830 | 403 | -0.05(-0.98%) |
May 07, 2015 | 4.610 | 4.878 | 4.510 | 4.878 | 3,346 | +0.34(+7.44%) |
May 06, 2015 | 4.550 | 4.550 | 4.230 | 4.540 | 4,271 | -0.05(-1.09%) |
May 05, 2015 | 4.689 | 4.699 | 4.550 | 4.590 | 9,327 | -0.11(-2.34%) |
May 04, 2015 | 4.750 | 4.750 | 4.630 | 4.700 | 4,596 | +0.09(+1.95%) |
Apr 30, 2015 | 4.710 | 4.610 | 4.610 | 4.610 | 2,700 | -0.29(-5.92%) |
Apr 29, 2015 | 4.740 | 4.910 | 4.710 | 4.900 | 10,295 | -0.03(-0.61%) |
Apr 28, 2015 | 4.990 | 5.040 | 4.870 | 4.930 | 8,022 | -0.17(-3.33%) |
Apr 27, 2015 | 5.180 | 5.250 | 5.010 | 5.100 | 8,981 | -0.19(-3.59%) |
Apr 24, 2015 | 5.040 | 5.290 | 4.920 | 5.290 | 5,233 | +0.20(+3.93%) |
Apr 23, 2015 | 4.960 | 5.090 | 4.960 | 5.090 | 6,111 | +0.05(+0.99%) |
Apr 22, 2015 | 5.000 | 5.040 | 4.960 | 5.040 | 5,418 | +0.04(+0.80%) |
Apr 21, 2015 | 5.190 | 5.190 | 4.918 | 5.000 | 5,791 | -0.21(-4.03%) |
Apr 20, 2015 | 5.390 | 5.390 | 4.980 | 5.210 | 8,451 | -0.12(-2.25%) |
Apr 17, 2015 | 5.240 | 5.420 | 5.240 | 5.330 | 5,526 | -0.10(-1.84%) |
Apr 16, 2015 | 5.440 | 5.500 | 5.290 | 5.430 | 7,177 | +0.10(+1.88%) |
Apr 15, 2015 | 5.370 | 5.900 | 5.260 | 5.330 | 9,759 | +0.11(+2.11%) |
Apr 14, 2015 | 5.340 | 5.360 | 5.110 | 5.220 | 4,661 | +0.00(+0.00%) |
Apr 13, 2015 | 5.230 | 5.359 | 5.130 | 5.220 | 2,896 | +0.22(+4.40%) |
Apr 10, 2015 | 5.050 | 5.050 | 4.930 | 5.000 | 4,152 | -0.05(-0.99%) |
Apr 09, 2015 | 5.160 | 5.160 | 5.010 | 5.050 | 2,460 | -0.09(-1.75%) |
Apr 08, 2015 | 5.050 | 5.230 | 4.940 | 5.140 | 6,155 | +0.10(+1.98%) |
Apr 07, 2015 | 5.040 | 5.040 | 5.040 | 5.040 | 400 | +0.03(+0.60%) |
Apr 06, 2015 | 5.019 | 5.020 | 4.980 | 5.010 | 4,700 | +0.09(+1.83%) |
Apr 02, 2015 | 5.080 | 4.920 | 4.920 | 4.920 | 3,200 | -0.31(-5.93%) |
Apr 01, 2015 | 5.300 | 5.360 | 4.830 | 5.230 | 3,479 | +0.06(+1.16%) |
Mar 31, 2015 | 5.290 | 5.300 | 5.120 | 5.170 | 4,320 | -0.18(-3.29%) |
Mar 30, 2015 | 5.240 | 5.500 | 5.240 | 5.346 | 6,443 | +0.01(+0.11%) |
Mar 27, 2015 | 5.500 | 5.500 | 5.260 | 5.340 | 2,319 | +0.03(+0.56%) |
Mar 26, 2015 | 5.480 | 5.500 | 5.230 | 5.310 | 9,444 | -0.06(-1.12%) |
Mar 25, 2015 | 5.650 | 5.650 | 5.320 | 5.370 | 8,954 | -0.03(-0.56%) |
Mar 24, 2015 | 5.190 | 5.400 | 5.110 | 5.400 | 5,704 | +0.59(+12.27%) |
Mar 23, 2015 | 4.741 | 4.930 | 4.741 | 4.810 | 8,987 | +0.29(+6.42%) |
Mar 20, 2015 | 4.990 | 4.990 | 4.380 | 4.520 | 3,414 | -0.02(-0.44%) |
Mar 19, 2015 | 4.670 | 4.670 | 4.460 | 4.540 | 4,219 | +0.28(+6.57%) |
Mar 18, 2015 | 4.330 | 4.330 | 4.150 | 4.260 | 2,600 | +0.02(+0.47%) |
Mar 17, 2015 | 4.020 | 4.280 | 4.020 | 4.240 | 3,025 | +0.00(+0.00%) |
Mar 16, 2015 | 4.360 | 4.380 | 3.610 | 4.240 | 7,909 | -0.10(-2.30%) |
Mar 13, 2015 | 4.290 | 4.350 | 4.240 | 4.340 | 3,505 | -0.06(-1.36%) |
Mar 12, 2015 | 4.430 | 4.480 | 4.320 | 4.400 | 6,709 | +0.03(+0.69%) |
Mar 11, 2015 | 4.410 | 4.430 | 4.280 | 4.370 | 5,010 | +0.22(+5.30%) |
Mar 10, 2015 | 4.220 | 4.226 | 4.150 | 4.150 | 2,651 | -0.06(-1.43%) |
Mar 09, 2015 | 4.170 | 4.221 | 4.150 | 4.210 | 4,102 | +0.06(+1.45%) |
Mar 06, 2015 | 4.140 | 4.190 | 4.120 | 4.150 | 3,816 | -0.03(-0.72%) |
Mar 05, 2015 | 4.130 | 4.320 | 4.130 | 4.180 | 5,000 | -0.01(-0.24%) |
Mar 04, 2015 | 4.300 | 4.170 | 4.170 | 4.190 | 8,483 | +0.02(+0.48%) |
Mar 03, 2015 | 4.150 | 4.190 | 4.130 | 4.170 | 3,324 | -0.16(-3.59%) |