Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.470 | 4.500 | 4.420 | 4.485 | 25,615 | -0.01(-0.33%) |
May 28, 2015 | 4.490 | 4.550 | 4.430 | 4.500 | 34,614 | +0.03(+0.67%) |
May 27, 2015 | 4.500 | 4.540 | 4.400 | 4.470 | 54,043 | +0.01(+0.22%) |
May 26, 2015 | 4.500 | 4.550 | 4.350 | 4.460 | 120,966 | +0.06(+1.36%) |
May 22, 2015 | 4.340 | 4.400 | 4.400 | 4.400 | 63,400 | +0.09(+2.09%) |
May 21, 2015 | 4.650 | 4.735 | 4.210 | 4.310 | 230,172 | -0.33(-7.11%) |
May 20, 2015 | 4.710 | 4.780 | 4.640 | 4.640 | 100,006 | -0.06(-1.28%) |
May 19, 2015 | 4.830 | 4.830 | 4.510 | 4.700 | 99,572 | -0.08(-1.67%) |
May 18, 2015 | 5.000 | 5.000 | 4.750 | 4.780 | 179,625 | -0.21(-4.21%) |
May 15, 2015 | 5.550 | 5.550 | 4.760 | 4.990 | 426,093 | +0.16(+3.31%) |
May 14, 2015 | 4.760 | 4.920 | 4.710 | 4.830 | 111,772 | +0.08(+1.68%) |
May 13, 2015 | 4.630 | 4.750 | 4.570 | 4.750 | 85,766 | +0.12(+2.59%) |
May 12, 2015 | 4.600 | 4.640 | 4.550 | 4.630 | 12,961 | +0.00(+0.00%) |
May 11, 2015 | 4.630 | 4.680 | 4.520 | 4.630 | 46,767 | -0.00(-0.11%) |
May 08, 2015 | 4.350 | 4.640 | 4.350 | 4.635 | 97,163 | +0.30(+7.04%) |
May 07, 2015 | 4.310 | 4.350 | 4.160 | 4.330 | 33,619 | +0.10(+2.36%) |
May 06, 2015 | 4.150 | 4.340 | 4.080 | 4.230 | 49,810 | +0.06(+1.44%) |
May 05, 2015 | 4.370 | 4.390 | 4.050 | 4.170 | 141,350 | -0.22(-5.12%) |
May 04, 2015 | 4.590 | 4.590 | 4.340 | 4.395 | 81,805 | -0.16(-3.41%) |
May 01, 2015 | 4.520 | 4.860 | 4.450 | 4.550 | 164,525 | +0.02(+0.44%) |
Apr 30, 2015 | 4.480 | 4.540 | 4.480 | 4.530 | 44,720 | +0.03(+0.67%) |
Apr 29, 2015 | 4.480 | 4.550 | 4.450 | 4.500 | 39,156 | +0.03(+0.67%) |
Apr 28, 2015 | 4.420 | 4.500 | 4.390 | 4.470 | 29,443 | +0.02(+0.45%) |
Apr 27, 2015 | 4.490 | 4.560 | 4.370 | 4.450 | 36,315 | -0.06(-1.33%) |
Apr 24, 2015 | 4.360 | 4.610 | 4.360 | 4.510 | 8,136 | +0.01(+0.22%) |
Apr 23, 2015 | 4.420 | 4.557 | 4.420 | 4.500 | 11,381 | +0.05(+1.12%) |
Apr 22, 2015 | 4.650 | 4.680 | 4.350 | 4.450 | 87,851 | -0.20(-4.30%) |
Apr 21, 2015 | 4.620 | 4.710 | 4.600 | 4.650 | 35,015 | +0.01(+0.22%) |
Apr 20, 2015 | 4.650 | 4.730 | 4.610 | 4.640 | 27,498 | -0.01(-0.22%) |
Apr 17, 2015 | 4.840 | 4.840 | 4.600 | 4.650 | 77,432 | -0.18(-3.73%) |
Apr 16, 2015 | 4.750 | 4.940 | 4.750 | 4.830 | 61,578 | +0.04(+0.84%) |
Apr 15, 2015 | 4.820 | 4.820 | 4.714 | 4.790 | 21,271 | +0.01(+0.21%) |
Apr 14, 2015 | 4.790 | 4.790 | 4.690 | 4.780 | 46,207 | +0.03(+0.63%) |
Apr 13, 2015 | 4.740 | 4.820 | 4.625 | 4.750 | 79,440 | +0.04(+0.85%) |
Apr 10, 2015 | 4.580 | 4.800 | 4.530 | 4.710 | 140,800 | +0.17(+3.63%) |
Apr 09, 2015 | 4.500 | 4.590 | 4.490 | 4.545 | 23,100 | +0.03(+0.55%) |
Apr 08, 2015 | 4.606 | 4.702 | 4.470 | 4.520 | 76,122 | -0.09(-1.95%) |
Apr 07, 2015 | 4.440 | 4.689 | 4.430 | 4.610 | 35,667 | +0.16(+3.60%) |
Apr 06, 2015 | 4.550 | 4.670 | 4.450 | 4.450 | 65,304 | -0.16(-3.47%) |
Apr 02, 2015 | 4.500 | 4.610 | 4.610 | 4.610 | 79,900 | +0.11(+2.44%) |
Apr 01, 2015 | 4.700 | 4.730 | 4.460 | 4.500 | 54,921 | -0.12(-2.60%) |
Mar 31, 2015 | 4.530 | 4.720 | 4.490 | 4.620 | 44,497 | +0.09(+1.99%) |
Mar 30, 2015 | 4.380 | 4.550 | 4.380 | 4.530 | 34,701 | +0.18(+4.14%) |
Mar 27, 2015 | 4.319 | 4.450 | 4.319 | 4.350 | 21,269 | +0.05(+1.16%) |
Mar 26, 2015 | 4.250 | 4.330 | 4.250 | 4.300 | 20,771 | +0.04(+0.94%) |
Mar 25, 2015 | 4.440 | 4.500 | 4.221 | 4.260 | 67,091 | -0.14(-3.18%) |
Mar 24, 2015 | 4.460 | 4.490 | 4.400 | 4.400 | 47,583 | -0.02(-0.45%) |
Mar 23, 2015 | 4.290 | 4.520 | 4.290 | 4.420 | 80,210 | +0.15(+3.52%) |
Mar 20, 2015 | 4.360 | 4.460 | 4.270 | 4.270 | 96,647 | -0.08(-1.84%) |
Mar 19, 2015 | 4.220 | 4.457 | 4.200 | 4.350 | 73,864 | +0.16(+3.82%) |
Mar 18, 2015 | 4.180 | 4.200 | 4.080 | 4.190 | 59,055 | +0.07(+1.70%) |
Mar 17, 2015 | 4.180 | 4.240 | 4.120 | 4.120 | 162,873 | -0.02(-0.48%) |
Mar 16, 2015 | 4.100 | 4.253 | 3.870 | 4.140 | 241,898 | +0.03(+0.73%) |
Mar 13, 2015 | 4.260 | 4.300 | 4.090 | 4.110 | 70,589 | -0.15(-3.52%) |
Mar 12, 2015 | 4.170 | 4.280 | 4.100 | 4.260 | 70,162 | +0.13(+3.15%) |
Mar 11, 2015 | 4.250 | 4.274 | 4.090 | 4.130 | 109,167 | -0.10(-2.36%) |
Mar 10, 2015 | 4.350 | 4.371 | 4.100 | 4.230 | 116,462 | -0.18(-4.08%) |
Mar 09, 2015 | 4.610 | 4.610 | 4.340 | 4.410 | 50,748 | -0.21(-4.55%) |
Mar 06, 2015 | 4.640 | 4.640 | 4.510 | 4.620 | 77,514 | +0.01(+0.22%) |
Mar 05, 2015 | 4.590 | 4.650 | 4.406 | 4.610 | 121,755 | +0.05(+1.10%) |
Mar 04, 2015 | 4.670 | 4.670 | 4.485 | 4.560 | 99,304 | -0.11(-2.36%) |
Mar 03, 2015 | 4.480 | 4.700 | 4.410 | 4.670 | 122,736 | +0.20(+4.47%) |