Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.569 | 4.593 | 4.507 | 4.524 | 85,615 | -0.04(-0.91%) |
May 28, 2015 | 4.576 | 4.607 | 4.517 | 4.565 | 58,676 | -0.04(-0.82%) |
May 27, 2015 | 4.583 | 4.627 | 4.558 | 4.603 | 129,019 | +0.04(+0.83%) |
May 26, 2015 | 4.552 | 4.569 | 4.531 | 4.565 | 79,160 | +0.03(+0.67%) |
May 22, 2015 | 4.534 | 4.535 | 4.535 | 4.535 | 66,463 | -0.01(-0.21%) |
May 21, 2015 | 4.565 | 4.617 | 4.514 | 4.545 | 138,916 | -0.02(-0.45%) |
May 20, 2015 | 4.624 | 4.665 | 4.451 | 4.565 | 76,032 | -0.03(-0.75%) |
May 19, 2015 | 4.645 | 4.682 | 4.565 | 4.600 | 147,893 | -0.04(-0.82%) |
May 18, 2015 | 4.607 | 4.669 | 4.607 | 4.638 | 81,331 | +0.01(+0.30%) |
May 15, 2015 | 4.614 | 4.696 | 4.610 | 4.624 | 67,237 | +0.00(+0.00%) |
May 14, 2015 | 4.593 | 4.700 | 4.572 | 4.624 | 37,619 | +0.02(+0.52%) |
May 13, 2015 | 4.624 | 4.696 | 4.589 | 4.600 | 42,025 | -0.03(-0.67%) |
May 12, 2015 | 4.669 | 4.724 | 4.576 | 4.631 | 57,071 | -0.03(-0.67%) |
May 11, 2015 | 4.596 | 4.751 | 4.588 | 4.662 | 218,675 | +0.07(+1.58%) |
May 08, 2015 | 4.521 | 4.634 | 4.507 | 4.589 | 145,083 | +0.08(+1.84%) |
May 07, 2015 | 4.446 | 4.514 | 4.441 | 4.507 | 41,773 | +0.06(+1.40%) |
May 06, 2015 | 4.417 | 4.445 | 4.407 | 4.445 | 44,300 | +0.03(+0.70%) |
May 05, 2015 | 4.407 | 4.428 | 4.383 | 4.414 | 27,394 | +0.01(+0.16%) |
May 04, 2015 | 4.390 | 4.441 | 4.359 | 4.407 | 37,904 | +0.01(+0.31%) |
May 01, 2015 | 4.369 | 4.424 | 4.369 | 4.393 | 65,534 | +0.00(+0.00%) |
Apr 30, 2015 | 4.369 | 4.410 | 4.362 | 4.393 | 110,572 | +0.00(+0.08%) |
Apr 29, 2015 | 4.359 | 4.403 | 4.359 | 4.390 | 133,222 | +0.00(+0.08%) |
Apr 28, 2015 | 4.365 | 4.386 | 4.362 | 4.386 | 20,263 | +0.02(+0.55%) |
Apr 27, 2015 | 4.390 | 4.410 | 4.362 | 4.362 | 75,509 | -0.01(-0.31%) |
Apr 24, 2015 | 4.352 | 4.396 | 4.352 | 4.376 | 45,247 | +0.02(+0.36%) |
Apr 23, 2015 | 4.376 | 4.379 | 4.355 | 4.360 | 59,491 | -0.02(-0.35%) |
Apr 22, 2015 | 4.376 | 4.386 | 4.359 | 4.376 | 40,710 | -0.00(-0.08%) |
Apr 21, 2015 | 4.376 | 4.390 | 4.348 | 4.379 | 47,867 | +0.01(+0.24%) |
Apr 20, 2015 | 4.372 | 4.407 | 4.341 | 4.369 | 46,646 | +0.02(+0.40%) |
Apr 17, 2015 | 4.393 | 4.407 | 4.341 | 4.352 | 37,854 | -0.03(-0.79%) |
Apr 16, 2015 | 4.379 | 4.441 | 4.345 | 4.386 | 60,286 | +0.01(+0.24%) |
Apr 15, 2015 | 4.393 | 4.403 | 4.341 | 4.376 | 72,064 | -0.02(-0.47%) |
Apr 14, 2015 | 4.365 | 4.428 | 4.341 | 4.396 | 51,133 | +0.03(+0.71%) |
Apr 13, 2015 | 4.383 | 4.400 | 4.348 | 4.365 | 43,209 | -0.03(-0.63%) |
Apr 10, 2015 | 4.341 | 4.396 | 4.341 | 4.393 | 105,876 | +0.04(+0.87%) |
Apr 09, 2015 | 4.355 | 4.376 | 4.341 | 4.355 | 31,829 | +0.01(+0.32%) |
Apr 08, 2015 | 4.348 | 4.369 | 4.341 | 4.341 | 35,776 | -0.03(-0.71%) |
Apr 07, 2015 | 4.376 | 4.383 | 4.314 | 4.372 | 84,527 | +0.01(+0.16%) |
Apr 06, 2015 | 4.341 | 4.396 | 4.324 | 4.365 | 103,354 | +0.02(+0.56%) |
Apr 02, 2015 | 4.331 | 4.341 | 4.341 | 4.341 | 51,371 | +0.02(+0.40%) |
Apr 01, 2015 | 4.307 | 4.331 | 4.232 | 4.324 | 52,264 | +0.04(+1.05%) |
Mar 31, 2015 | 4.393 | 4.403 | 4.269 | 4.279 | 227,869 | -0.11(-2.59%) |
Mar 30, 2015 | 4.355 | 4.393 | 4.324 | 4.393 | 108,761 | +0.04(+1.03%) |
Mar 27, 2015 | 4.328 | 4.355 | 4.283 | 4.348 | 97,062 | +0.01(+0.16%) |
Mar 26, 2015 | 4.341 | 4.341 | 4.314 | 4.341 | 53,272 | -0.02(-0.55%) |
Mar 25, 2015 | 4.341 | 4.369 | 4.286 | 4.365 | 88,796 | +0.01(+0.32%) |
Mar 24, 2015 | 4.348 | 4.372 | 4.317 | 4.352 | 26,788 | -0.01(-0.32%) |
Mar 23, 2015 | 4.328 | 4.393 | 4.328 | 4.365 | 75,532 | +0.04(+0.88%) |
Mar 20, 2015 | 4.321 | 4.334 | 4.183 | 4.328 | 216,721 | +0.03(+0.80%) |
Mar 19, 2015 | 4.307 | 4.362 | 4.290 | 4.293 | 97,097 | -0.02(-0.56%) |
Mar 18, 2015 | 4.321 | 4.340 | 4.259 | 4.317 | 111,504 | +0.02(+0.52%) |
Mar 17, 2015 | 4.285 | 4.305 | 4.251 | 4.295 | 115,885 | -0.00(-0.08%) |
Mar 16, 2015 | 4.302 | 4.305 | 4.261 | 4.298 | 151,905 | -0.00(-0.08%) |
Mar 13, 2015 | 4.305 | 4.332 | 4.298 | 4.302 | 54,932 | +0.00(+0.00%) |
Mar 12, 2015 | 4.328 | 4.345 | 4.298 | 4.302 | 92,441 | -0.02(-0.47%) |
Mar 11, 2015 | 4.288 | 4.322 | 4.288 | 4.322 | 95,608 | +0.04(+0.86%) |
Mar 10, 2015 | 4.295 | 4.328 | 4.255 | 4.285 | 103,348 | -0.01(-0.23%) |
Mar 09, 2015 | 4.305 | 4.332 | 4.271 | 4.295 | 171,188 | +0.02(+0.55%) |
Mar 06, 2015 | 4.231 | 4.315 | 4.231 | 4.271 | 107,721 | +0.04(+0.95%) |
Mar 05, 2015 | 4.198 | 4.251 | 4.198 | 4.231 | 58,792 | +0.01(+0.32%) |
Mar 04, 2015 | 4.188 | 4.241 | 4.208 | 4.218 | 221,377 | +0.01(+0.24%) |
Mar 03, 2015 | 4.111 | 4.218 | 4.111 | 4.208 | 292,017 | +0.07(+1.70%) |