Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.440 | 4.669 | 4.440 | 4.560 | 42,168 | +0.12(+2.70%) |
May 28, 2015 | 4.350 | 4.440 | 4.300 | 4.440 | 32,599 | +0.11(+2.54%) |
May 27, 2015 | 4.260 | 4.350 | 4.260 | 4.330 | 7,764 | +0.04(+0.93%) |
May 26, 2015 | 4.270 | 4.340 | 4.170 | 4.290 | 115,675 | +0.04(+0.94%) |
May 22, 2015 | 4.200 | 4.250 | 4.250 | 4.250 | 39,200 | +0.04(+0.95%) |
May 21, 2015 | 4.210 | 4.430 | 4.200 | 4.210 | 6,305 | +0.00(+0.00%) |
May 20, 2015 | 4.300 | 4.300 | 4.200 | 4.210 | 34,409 | +0.01(+0.24%) |
May 19, 2015 | 4.190 | 4.220 | 4.110 | 4.200 | 27,848 | +0.00(+0.00%) |
May 18, 2015 | 4.260 | 4.260 | 4.180 | 4.200 | 48,602 | -0.20(-4.55%) |
May 15, 2015 | 4.375 | 4.460 | 4.375 | 4.400 | 4,728 | +0.00(+0.00%) |
May 14, 2015 | 4.360 | 4.410 | 4.332 | 4.400 | 28,213 | -0.01(-0.23%) |
May 13, 2015 | 4.376 | 4.410 | 4.376 | 4.410 | 10,803 | +0.04(+0.92%) |
May 12, 2015 | 4.220 | 4.460 | 4.210 | 4.370 | 38,559 | -0.03(-0.68%) |
May 11, 2015 | 4.350 | 4.420 | 4.349 | 4.400 | 23,320 | +0.05(+1.15%) |
May 08, 2015 | 4.394 | 4.499 | 4.300 | 4.350 | 6,248 | -0.01(-0.23%) |
May 07, 2015 | 4.330 | 4.380 | 4.270 | 4.360 | 23,993 | +0.07(+1.63%) |
May 06, 2015 | 4.470 | 4.520 | 4.210 | 4.290 | 44,186 | -0.08(-1.83%) |
May 05, 2015 | 4.430 | 4.430 | 4.290 | 4.370 | 23,468 | +0.06(+1.39%) |
May 04, 2015 | 4.350 | 4.390 | 4.280 | 4.310 | 36,325 | +0.10(+2.38%) |
May 01, 2015 | 4.380 | 4.390 | 4.110 | 4.210 | 165,302 | -0.11(-2.55%) |
Apr 30, 2015 | 4.590 | 4.590 | 4.160 | 4.320 | 67,038 | -0.25(-5.47%) |
Apr 29, 2015 | 4.590 | 4.590 | 4.480 | 4.570 | 19,817 | -0.04(-0.87%) |
Apr 28, 2015 | 4.580 | 4.720 | 4.580 | 4.610 | 10,241 | +0.01(+0.22%) |
Apr 27, 2015 | 4.700 | 4.740 | 4.530 | 4.600 | 21,241 | -0.11(-2.34%) |
Apr 24, 2015 | 4.720 | 4.740 | 4.680 | 4.710 | 11,646 | -0.01(-0.21%) |
Apr 23, 2015 | 4.646 | 4.750 | 4.633 | 4.720 | 4,923 | +0.01(+0.21%) |
Apr 22, 2015 | 4.710 | 4.780 | 4.640 | 4.710 | 53,118 | -0.08(-1.67%) |
Apr 21, 2015 | 4.870 | 4.870 | 4.600 | 4.790 | 68,564 | -0.20(-3.92%) |
Apr 20, 2015 | 4.860 | 5.150 | 4.720 | 4.985 | 204,649 | +0.42(+9.09%) |
Apr 17, 2015 | 4.560 | 4.590 | 4.520 | 4.570 | 3,854 | +0.01(+0.22%) |
Apr 16, 2015 | 4.500 | 4.610 | 4.500 | 4.560 | 11,528 | +0.09(+2.01%) |
Apr 15, 2015 | 4.450 | 4.510 | 4.450 | 4.470 | 9,332 | +0.02(+0.45%) |
Apr 14, 2015 | 4.500 | 4.570 | 4.450 | 4.450 | 37,595 | -0.07(-1.55%) |
Apr 13, 2015 | 4.460 | 4.530 | 4.460 | 4.520 | 2,778 | -0.01(-0.22%) |
Apr 10, 2015 | 4.500 | 4.550 | 4.500 | 4.530 | 10,068 | +0.02(+0.44%) |
Apr 09, 2015 | 4.500 | 4.560 | 4.460 | 4.510 | 10,525 | -0.03(-0.66%) |
Apr 08, 2015 | 4.560 | 4.560 | 4.460 | 4.540 | 17,713 | -0.03(-0.66%) |
Apr 07, 2015 | 4.670 | 4.670 | 4.540 | 4.570 | 20,018 | -0.10(-2.14%) |
Apr 06, 2015 | 4.520 | 4.680 | 4.520 | 4.670 | 10,260 | +0.10(+2.19%) |
Apr 02, 2015 | 4.510 | 4.570 | 4.570 | 4.570 | 18,900 | +0.00(+0.00%) |
Apr 01, 2015 | 4.570 | 4.670 | 4.530 | 4.570 | 61,585 | +0.15(+3.39%) |
Mar 31, 2015 | 4.440 | 4.450 | 4.380 | 4.420 | 7,993 | -0.13(-2.86%) |
Mar 30, 2015 | 4.450 | 4.550 | 4.400 | 4.550 | 15,166 | +0.06(+1.34%) |
Mar 27, 2015 | 4.470 | 4.490 | 4.380 | 4.490 | 8,643 | -0.06(-1.32%) |
Mar 26, 2015 | 4.400 | 4.550 | 4.390 | 4.550 | 13,827 | +0.11(+2.48%) |
Mar 25, 2015 | 4.430 | 4.490 | 4.390 | 4.440 | 17,380 | +0.08(+1.83%) |
Mar 24, 2015 | 4.550 | 4.620 | 4.360 | 4.360 | 28,837 | -0.27(-5.83%) |
Mar 23, 2015 | 4.500 | 4.630 | 4.450 | 4.630 | 81,395 | +0.38(+8.94%) |
Mar 20, 2015 | 4.480 | 4.480 | 4.250 | 4.250 | 8,077 | -0.18(-4.06%) |
Mar 19, 2015 | 4.350 | 4.500 | 4.340 | 4.430 | 8,844 | +0.10(+2.31%) |
Mar 18, 2015 | 4.310 | 4.520 | 4.310 | 4.330 | 46,886 | +0.06(+1.41%) |
Mar 17, 2015 | 4.240 | 4.290 | 4.200 | 4.270 | 4,571 | +0.12(+2.89%) |
Mar 16, 2015 | 4.280 | 4.290 | 4.150 | 4.150 | 1,506 | +0.07(+1.72%) |
Mar 13, 2015 | 4.380 | 4.380 | 4.080 | 4.080 | 43,810 | -0.21(-4.90%) |
Mar 12, 2015 | 4.260 | 4.430 | 4.260 | 4.290 | 7,522 | -0.01(-0.23%) |
Mar 11, 2015 | 4.310 | 4.350 | 4.270 | 4.300 | 34,236 | -0.02(-0.46%) |
Mar 10, 2015 | 4.400 | 4.450 | 4.320 | 4.320 | 3,430 | -0.18(-4.00%) |
Mar 09, 2015 | 4.570 | 4.580 | 4.500 | 4.500 | 12,103 | -0.13(-2.81%) |
Mar 06, 2015 | 4.740 | 4.740 | 4.630 | 4.630 | 9,563 | -0.16(-3.34%) |
Mar 05, 2015 | 4.780 | 4.800 | 4.730 | 4.790 | 12,552 | +0.01(+0.28%) |
Mar 04, 2015 | 4.830 | 4.770 | 4.740 | 4.777 | 11,851 | +0.01(+0.14%) |
Mar 03, 2015 | 4.810 | 4.810 | 4.750 | 4.770 | 12,882 | +0.07(+1.49%) |