Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.764 | 4.764 | 4.758 | 4.764 | 5,716 | +0.01(+0.14%) |
May 28, 2015 | 4.764 | 4.764 | 4.758 | 4.758 | 3,379 | +0.01(+0.14%) |
May 27, 2015 | 4.758 | 4.771 | 4.751 | 4.751 | 3,061 | -0.01(-0.14%) |
May 26, 2015 | 4.751 | 4.757 | 4.751 | 4.757 | 490 | +0.01(+0.14%) |
May 22, 2015 | 4.758 | 4.751 | 4.751 | 4.751 | 1,028 | +0.01(+0.14%) |
May 21, 2015 | 4.751 | 4.751 | 4.744 | 4.744 | 2,865 | +0.03(+0.72%) |
May 20, 2015 | 4.757 | 4.757 | 4.710 | 4.710 | 3,108 | -0.04(-0.86%) |
May 19, 2015 | 4.785 | 4.785 | 4.696 | 4.751 | 2,857 | -0.07(-1.41%) |
May 15, 2015 | 4.778 | 4.819 | 4.778 | 4.819 | 89 | +0.09(+1.87%) |
May 14, 2015 | 4.805 | 4.805 | 4.744 | 4.730 | 3,773 | -0.03(-0.71%) |
May 13, 2015 | 4.826 | 4.826 | 4.764 | 4.764 | 17,826 | +0.00(+0.00%) |
May 12, 2015 | 4.819 | 4.819 | 4.764 | 4.764 | 2,177 | -0.02(-0.43%) |
May 11, 2015 | 4.587 | 4.792 | 4.587 | 4.785 | 30,032 | +0.16(+3.53%) |
May 08, 2015 | 4.635 | 4.635 | 4.621 | 4.621 | 490 | +0.03(+0.59%) |
May 07, 2015 | 4.594 | 4.621 | 4.594 | 4.594 | 13,129 | -0.01(-0.30%) |
May 06, 2015 | 4.628 | 4.649 | 4.608 | 4.608 | 1,287 | -0.01(-0.29%) |
May 05, 2015 | 4.619 | 4.619 | 4.601 | 4.621 | 2,221 | -0.05(-1.02%) |
May 04, 2015 | 4.628 | 4.764 | 4.628 | 4.669 | 27,181 | -0.01(-0.15%) |
May 01, 2015 | 4.832 | 4.832 | 4.676 | 4.676 | 21,913 | -0.06(-1.29%) |
Apr 30, 2015 | 4.805 | 4.860 | 4.689 | 4.737 | 33,779 | -0.05(-1.14%) |
Apr 29, 2015 | 4.771 | 4.870 | 4.771 | 4.792 | 102,747 | +0.03(+0.57%) |
Apr 28, 2015 | 4.615 | 4.785 | 4.601 | 4.764 | 25,269 | +0.12(+2.49%) |
Apr 27, 2015 | 4.608 | 4.655 | 4.594 | 4.649 | 22,414 | +0.02(+0.44%) |
Apr 24, 2015 | 4.689 | 4.692 | 4.601 | 4.628 | 19,119 | -0.03(-0.58%) |
Apr 22, 2015 | 4.655 | 4.655 | 4.655 | 4.655 | 1 | -0.04(-0.87%) |
Apr 21, 2015 | 4.649 | 4.696 | 4.649 | 4.696 | 1,200 | -0.03(-0.72%) |
Apr 20, 2015 | 4.730 | 4.730 | 4.730 | 4.730 | 160 | +0.04(+0.75%) |
Apr 17, 2015 | 4.695 | 4.695 | 4.695 | 4.695 | 214 | -0.06(-1.17%) |
Apr 16, 2015 | 4.737 | 4.751 | 4.730 | 4.751 | 2,297 | -0.01(-0.29%) |
Apr 15, 2015 | 4.744 | 4.764 | 4.730 | 4.764 | 6,554 | -0.01(-0.29%) |
Apr 13, 2015 | 4.662 | 4.778 | 4.662 | 4.778 | 76 | +0.07(+1.45%) |
Apr 10, 2015 | 4.723 | 4.723 | 4.710 | 4.710 | 1,575 | -0.01(-0.14%) |
Apr 09, 2015 | 4.751 | 4.751 | 4.710 | 4.717 | 4,353 | -0.05(-1.00%) |
Apr 08, 2015 | 4.764 | 4.764 | 4.764 | 4.764 | 546 | -0.00(-0.10%) |
Apr 07, 2015 | 4.778 | 4.785 | 4.769 | 4.769 | 2,327 | +0.00(+0.10%) |
Apr 06, 2015 | 4.751 | 4.785 | 4.751 | 4.764 | 4,185 | -0.01(-0.29%) |
Apr 02, 2015 | 4.819 | 4.778 | 4.778 | 4.778 | 5,583 | -0.07(-1.40%) |
Apr 01, 2015 | 4.846 | 4.846 | 4.846 | 4.846 | 299 | -0.01(-0.28%) |
Mar 31, 2015 | 4.866 | 4.866 | 4.860 | 4.860 | 2,168 | +0.01(+0.30%) |
Mar 30, 2015 | 4.846 | 4.866 | 4.836 | 4.845 | 5,574 | -0.01(-0.30%) |
Mar 27, 2015 | 4.839 | 4.866 | 4.832 | 4.860 | 5,481 | +0.02(+0.42%) |
Mar 26, 2015 | 4.832 | 4.839 | 4.832 | 4.839 | 1,398 | -0.03(-0.56%) |
Mar 25, 2015 | 4.832 | 4.866 | 4.819 | 4.866 | 12,340 | -0.03(-0.56%) |
Mar 24, 2015 | 4.928 | 4.941 | 4.880 | 4.894 | 5,406 | +0.00(+0.00%) |
Mar 23, 2015 | 4.914 | 4.947 | 4.860 | 4.894 | 33,726 | -0.11(-2.18%) |
Mar 20, 2015 | 4.671 | 5.003 | 4.601 | 5.003 | 115,051 | +0.39(+8.57%) |
Mar 19, 2015 | 4.662 | 4.737 | 4.608 | 4.608 | 18,705 | -0.05(-1.02%) |
Mar 18, 2015 | 4.717 | 4.737 | 4.655 | 4.655 | 21,473 | -0.06(-1.30%) |
Mar 17, 2015 | 4.723 | 4.723 | 4.717 | 4.717 | 1,309 | -0.01(-0.29%) |
Mar 16, 2015 | 4.723 | 4.751 | 4.717 | 4.730 | 14,091 | -0.02(-0.43%) |
Mar 13, 2015 | 4.812 | 4.812 | 4.717 | 4.751 | 3,893 | +0.02(+0.43%) |
Mar 12, 2015 | 4.734 | 4.734 | 4.723 | 4.730 | 3,871 | -0.01(-0.14%) |
Mar 11, 2015 | 4.737 | 4.758 | 4.730 | 4.737 | 1,473 | -0.01(-0.14%) |
Mar 10, 2015 | 4.737 | 4.758 | 4.730 | 4.744 | 3,633 | -0.01(-0.29%) |
Mar 09, 2015 | 4.764 | 4.785 | 4.744 | 4.758 | 4,050 | +0.01(+0.14%) |
Mar 06, 2015 | 4.771 | 4.771 | 4.751 | 4.751 | 1,658 | +0.00(+0.00%) |
Mar 05, 2015 | 4.744 | 4.751 | 4.744 | 4.751 | 1,193 | +0.01(+0.14%) |
Mar 04, 2015 | 4.751 | 4.751 | 4.744 | 4.744 | 1,290 | -0.01(-0.14%) |
Mar 03, 2015 | 4.751 | 4.751 | 4.737 | 4.751 | 2,236 | -0.01(-0.14%) |