Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.473 | 4.475 | 4.463 | 4.463 | 68,133 | -0.00(-0.11%) |
May 28, 2015 | 4.478 | 4.478 | 4.463 | 4.468 | 87,558 | +0.00(+0.00%) |
May 27, 2015 | 4.463 | 4.478 | 4.463 | 4.468 | 72,082 | +0.00(+0.11%) |
May 26, 2015 | 4.478 | 4.478 | 4.463 | 4.463 | 114,851 | +0.00(+0.00%) |
May 22, 2015 | 4.488 | 4.463 | 4.463 | 4.463 | 86,035 | -0.02(-0.44%) |
May 21, 2015 | 4.483 | 4.488 | 4.473 | 4.483 | 55,556 | +0.00(+0.11%) |
May 20, 2015 | 4.488 | 4.488 | 4.463 | 4.478 | 128,262 | -0.00(-0.11%) |
May 19, 2015 | 4.483 | 4.488 | 4.474 | 4.483 | 58,200 | -0.00(-0.11%) |
May 18, 2015 | 4.473 | 4.488 | 4.473 | 4.488 | 61,535 | +0.01(+0.33%) |
May 15, 2015 | 4.483 | 4.483 | 4.468 | 4.473 | 39,878 | +0.00(+0.11%) |
May 14, 2015 | 4.473 | 4.493 | 4.468 | 4.468 | 46,907 | +0.01(+0.33%) |
May 13, 2015 | 4.473 | 4.478 | 4.454 | 4.454 | 109,791 | -0.04(-0.98%) |
May 12, 2015 | 4.488 | 4.498 | 4.478 | 4.498 | 57,809 | +0.01(+0.22%) |
May 11, 2015 | 4.493 | 4.503 | 4.483 | 4.488 | 60,110 | -0.01(-0.22%) |
May 08, 2015 | 4.503 | 4.503 | 4.483 | 4.498 | 89,464 | +0.02(+0.44%) |
May 07, 2015 | 4.498 | 4.503 | 4.478 | 4.478 | 85,077 | -0.02(-0.44%) |
May 06, 2015 | 4.513 | 4.513 | 4.488 | 4.498 | 51,115 | -0.01(-0.33%) |
May 05, 2015 | 4.513 | 4.522 | 4.493 | 4.513 | 89,326 | +0.00(+0.00%) |
May 04, 2015 | 4.522 | 4.552 | 4.513 | 4.513 | 144,874 | -0.02(-0.54%) |
May 01, 2015 | 4.513 | 4.537 | 4.508 | 4.537 | 92,582 | +0.03(+0.76%) |
Apr 30, 2015 | 4.532 | 4.532 | 4.503 | 4.503 | 67,872 | -0.03(-0.76%) |
Apr 29, 2015 | 4.498 | 4.537 | 4.488 | 4.537 | 112,623 | +0.04(+0.87%) |
Apr 28, 2015 | 4.513 | 4.513 | 4.493 | 4.498 | 117,393 | -0.00(-0.11%) |
Apr 27, 2015 | 4.513 | 4.527 | 4.503 | 4.503 | 216,078 | -0.01(-0.22%) |
Apr 24, 2015 | 4.513 | 4.522 | 4.513 | 4.513 | 116,337 | +0.00(+0.00%) |
Apr 23, 2015 | 4.522 | 4.537 | 4.513 | 4.513 | 189,040 | +0.00(+0.11%) |
Apr 22, 2015 | 4.513 | 4.522 | 4.508 | 4.508 | 235,654 | +0.00(+0.00%) |
Apr 21, 2015 | 4.513 | 4.527 | 4.503 | 4.508 | 132,613 | +0.00(+0.11%) |
Apr 20, 2015 | 4.513 | 4.522 | 4.503 | 4.503 | 126,857 | +0.01(+0.11%) |
Apr 17, 2015 | 4.522 | 4.522 | 4.493 | 4.498 | 88,785 | -0.03(-0.65%) |
Apr 16, 2015 | 4.517 | 4.527 | 4.513 | 4.527 | 56,210 | +0.01(+0.22%) |
Apr 15, 2015 | 4.488 | 4.517 | 4.488 | 4.517 | 116,095 | +0.03(+0.77%) |
Apr 14, 2015 | 4.488 | 4.493 | 4.478 | 4.483 | 93,884 | -0.04(-0.97%) |
Apr 13, 2015 | 4.503 | 4.527 | 4.498 | 4.527 | 118,474 | +0.03(+0.65%) |
Apr 10, 2015 | 4.488 | 4.498 | 4.483 | 4.498 | 79,595 | +0.02(+0.44%) |
Apr 09, 2015 | 4.478 | 4.495 | 4.478 | 4.478 | 80,490 | +0.00(+0.00%) |
Apr 08, 2015 | 4.488 | 4.490 | 4.473 | 4.478 | 72,475 | +0.00(+0.00%) |
Apr 07, 2015 | 4.478 | 4.508 | 4.478 | 4.478 | 185,007 | +0.00(+0.11%) |
Apr 06, 2015 | 4.468 | 4.498 | 4.468 | 4.473 | 75,852 | -0.01(-0.33%) |
Apr 02, 2015 | 4.434 | 4.488 | 4.488 | 4.488 | 156,169 | +0.02(+0.55%) |
Apr 01, 2015 | 4.444 | 4.473 | 4.434 | 4.463 | 136,927 | +0.02(+0.55%) |
Mar 31, 2015 | 4.463 | 4.463 | 4.439 | 4.439 | 123,010 | -0.02(-0.44%) |
Mar 30, 2015 | 4.439 | 4.459 | 4.439 | 4.459 | 50,328 | +0.02(+0.44%) |
Mar 27, 2015 | 4.444 | 4.454 | 4.439 | 4.439 | 31,637 | -0.00(-0.11%) |
Mar 26, 2015 | 4.444 | 4.449 | 4.434 | 4.444 | 39,647 | +0.00(+0.00%) |
Mar 25, 2015 | 4.459 | 4.468 | 4.439 | 4.444 | 56,318 | -0.01(-0.22%) |
Mar 24, 2015 | 4.434 | 4.454 | 4.429 | 4.454 | 46,006 | +0.02(+0.55%) |
Mar 23, 2015 | 4.444 | 4.449 | 4.429 | 4.429 | 97,842 | -0.01(-0.33%) |
Mar 20, 2015 | 4.424 | 4.449 | 4.424 | 4.444 | 131,120 | +0.02(+0.44%) |
Mar 19, 2015 | 4.434 | 4.439 | 4.400 | 4.424 | 161,722 | -0.02(-0.55%) |
Mar 18, 2015 | 4.419 | 4.449 | 4.406 | 4.449 | 133,565 | +0.03(+0.67%) |
Mar 17, 2015 | 4.444 | 4.454 | 4.419 | 4.419 | 67,915 | -0.03(-0.77%) |
Mar 16, 2015 | 4.463 | 4.473 | 4.444 | 4.454 | 54,447 | -0.00(-0.11%) |
Mar 13, 2015 | 4.478 | 4.478 | 4.459 | 4.459 | 84,314 | -0.03(-0.76%) |
Mar 12, 2015 | 4.483 | 4.513 | 4.483 | 4.493 | 79,764 | +0.00(+0.11%) |
Mar 11, 2015 | 4.498 | 4.513 | 4.488 | 4.488 | 42,334 | +0.00(+0.00%) |
Mar 10, 2015 | 4.503 | 4.503 | 4.483 | 4.488 | 52,027 | -0.02(-0.54%) |
Mar 09, 2015 | 4.493 | 4.513 | 4.483 | 4.513 | 65,034 | +0.03(+0.66%) |
Mar 06, 2015 | 4.513 | 4.513 | 4.483 | 4.483 | 146,935 | -0.03(-0.65%) |
Mar 05, 2015 | 4.537 | 4.542 | 4.513 | 4.513 | 110,998 | -0.02(-0.44%) |
Mar 04, 2015 | 4.542 | 4.542 | 4.527 | 4.533 | 38,542 | -0.01(-0.21%) |
Mar 03, 2015 | 4.537 | 4.537 | 4.522 | 4.542 | 91,526 | +0.00(+0.11%) |