Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.836 | 4.836 | 4.771 | 4.778 | 24,979 | +0.00(+0.00%) |
May 28, 2015 | 4.785 | 4.810 | 4.764 | 4.778 | 29,751 | +0.00(+0.00%) |
May 27, 2015 | 4.717 | 4.782 | 4.710 | 4.778 | 63,262 | +0.11(+2.31%) |
May 26, 2015 | 4.630 | 4.674 | 4.555 | 4.670 | 73,497 | -0.01(-0.31%) |
May 22, 2015 | 4.710 | 4.684 | 4.684 | 4.684 | 21,941 | +0.00(+0.08%) |
May 21, 2015 | 4.684 | 4.717 | 4.645 | 4.681 | 25,637 | -0.04(-0.76%) |
May 20, 2015 | 4.648 | 4.717 | 4.648 | 4.717 | 18,713 | +0.04(+0.85%) |
May 19, 2015 | 4.692 | 4.713 | 4.673 | 4.677 | 28,206 | -0.04(-0.84%) |
May 18, 2015 | 4.717 | 4.717 | 4.663 | 4.717 | 34,269 | +0.01(+0.19%) |
May 15, 2015 | 4.702 | 4.717 | 4.645 | 4.708 | 11,314 | +0.01(+0.11%) |
May 14, 2015 | 4.699 | 4.720 | 4.663 | 4.702 | 20,838 | +0.05(+1.16%) |
May 13, 2015 | 4.666 | 4.684 | 4.641 | 4.648 | 19,741 | -0.05(-1.07%) |
May 12, 2015 | 4.583 | 4.711 | 4.576 | 4.699 | 55,555 | +0.06(+1.40%) |
May 11, 2015 | 4.717 | 4.724 | 4.583 | 4.634 | 45,051 | -0.12(-2.46%) |
May 08, 2015 | 4.692 | 4.767 | 4.634 | 4.751 | 87,206 | +0.08(+1.66%) |
May 07, 2015 | 4.641 | 4.706 | 4.601 | 4.674 | 16,558 | -0.01(-0.27%) |
May 06, 2015 | 4.850 | 4.850 | 4.609 | 4.686 | 99,257 | -0.10(-2.00%) |
May 05, 2015 | 4.742 | 4.789 | 4.674 | 4.782 | 134,410 | +0.04(+0.84%) |
May 04, 2015 | 4.677 | 4.857 | 4.587 | 4.742 | 165,205 | +0.07(+1.46%) |
May 01, 2015 | 4.526 | 4.674 | 4.429 | 4.674 | 169,099 | +0.10(+2.29%) |
Apr 30, 2015 | 4.094 | 4.637 | 4.094 | 4.569 | 319,354 | +0.46(+11.17%) |
Apr 29, 2015 | 4.067 | 4.110 | 4.057 | 4.110 | 37,662 | +0.05(+1.15%) |
Apr 28, 2015 | 4.135 | 4.164 | 4.042 | 4.063 | 27,953 | -0.04(-1.05%) |
Apr 27, 2015 | 3.977 | 4.203 | 3.977 | 4.106 | 126,648 | +0.10(+2.51%) |
Apr 24, 2015 | 3.970 | 4.006 | 3.945 | 4.006 | 45,707 | +0.06(+1.45%) |
Apr 23, 2015 | 3.938 | 3.948 | 3.905 | 3.948 | 28,089 | +0.02(+0.55%) |
Apr 22, 2015 | 3.880 | 3.927 | 3.859 | 3.927 | 25,554 | +0.07(+1.77%) |
Apr 21, 2015 | 3.873 | 3.877 | 3.844 | 3.859 | 43,311 | -0.00(-0.09%) |
Apr 20, 2015 | 3.913 | 3.913 | 3.805 | 3.862 | 52,229 | -0.00(-0.09%) |
Apr 17, 2015 | 3.773 | 3.873 | 3.773 | 3.866 | 33,213 | +0.07(+1.89%) |
Apr 16, 2015 | 3.787 | 3.837 | 3.769 | 3.794 | 141,951 | -0.01(-0.19%) |
Apr 15, 2015 | 3.798 | 3.819 | 3.787 | 3.801 | 18,598 | +0.00(+0.09%) |
Apr 14, 2015 | 3.812 | 3.812 | 3.776 | 3.798 | 42,974 | +0.01(+0.28%) |
Apr 13, 2015 | 3.812 | 3.813 | 3.776 | 3.787 | 12,631 | -0.01(-0.38%) |
Apr 10, 2015 | 3.808 | 3.808 | 3.791 | 3.801 | 12,656 | -0.03(-0.66%) |
Apr 09, 2015 | 3.834 | 3.837 | 3.818 | 3.826 | 8,028 | -0.00(-0.09%) |
Apr 08, 2015 | 3.830 | 3.862 | 3.615 | 3.830 | 54,238 | +0.03(+0.66%) |
Apr 07, 2015 | 3.826 | 3.844 | 3.791 | 3.805 | 55,107 | -0.01(-0.24%) |
Apr 06, 2015 | 3.819 | 3.843 | 3.805 | 3.814 | 69,131 | -0.06(-1.44%) |
Apr 02, 2015 | 3.855 | 3.870 | 3.870 | 3.870 | 13,929 | +0.01(+0.19%) |
Apr 01, 2015 | 3.826 | 3.862 | 3.769 | 3.862 | 54,809 | +0.04(+0.94%) |
Mar 31, 2015 | 3.861 | 3.877 | 3.798 | 3.826 | 11,984 | -0.03(-0.84%) |
Mar 30, 2015 | 3.844 | 3.927 | 3.805 | 3.859 | 20,345 | +0.07(+1.80%) |
Mar 27, 2015 | 3.805 | 3.808 | 3.787 | 3.791 | 75,416 | +0.00(+0.00%) |
Mar 26, 2015 | 3.791 | 3.938 | 3.780 | 3.791 | 12,065 | -0.01(-0.19%) |
Mar 25, 2015 | 3.859 | 3.859 | 3.791 | 3.798 | 46,504 | -0.05(-1.40%) |
Mar 24, 2015 | 3.948 | 3.948 | 3.812 | 3.852 | 52,530 | -0.09(-2.37%) |
Mar 23, 2015 | 3.931 | 3.953 | 3.898 | 3.945 | 35,283 | +0.00(+0.00%) |
Mar 20, 2015 | 3.995 | 3.995 | 3.895 | 3.945 | 28,340 | -0.00(-0.09%) |
Mar 19, 2015 | 3.909 | 3.981 | 3.895 | 3.948 | 31,123 | +0.00(+0.09%) |
Mar 18, 2015 | 3.941 | 3.984 | 3.923 | 3.945 | 138,505 | +0.05(+1.20%) |
Mar 17, 2015 | 3.913 | 4.017 | 3.895 | 3.898 | 17,252 | -0.04(-1.09%) |
Mar 16, 2015 | 3.977 | 4.042 | 3.905 | 3.941 | 142,115 | +0.01(+0.37%) |
Mar 13, 2015 | 4.013 | 4.053 | 3.832 | 3.927 | 73,104 | -0.01(-0.36%) |
Mar 12, 2015 | 3.744 | 4.063 | 3.744 | 3.941 | 295,330 | +0.30(+8.18%) |
Mar 11, 2015 | 3.658 | 3.697 | 3.643 | 3.643 | 72,672 | -0.05(-1.26%) |
Mar 10, 2015 | 3.661 | 3.744 | 3.661 | 3.690 | 27,279 | +0.02(+0.59%) |
Mar 09, 2015 | 3.651 | 3.715 | 3.651 | 3.669 | 7,257 | -0.01(-0.39%) |
Mar 06, 2015 | 3.640 | 3.686 | 3.640 | 3.683 | 7,215 | +0.00(+0.00%) |
Mar 05, 2015 | 3.715 | 3.715 | 3.683 | 3.683 | 5,588 | +0.03(+0.71%) |
Mar 04, 2015 | 3.694 | 3.694 | 3.629 | 3.657 | 8,040 | -0.04(-1.18%) |
Mar 03, 2015 | 3.669 | 3.722 | 3.669 | 3.701 | 43,944 | +0.03(+0.78%) |