Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.119 | 4.260 | 4.024 | 4.080 | 13,621 | -0.09(-2.06%) |
May 28, 2015 | 4.261 | 4.261 | 4.166 | 4.166 | 1,204 | -0.09(-2.22%) |
May 27, 2015 | 4.450 | 4.450 | 4.214 | 4.261 | 812 | +0.00(+0.00%) |
May 26, 2015 | 4.445 | 4.450 | 4.261 | 4.261 | 5,812 | -0.24(-5.26%) |
May 22, 2015 | 4.592 | 4.497 | 4.497 | 4.497 | 2,323 | +0.05(+1.05%) |
May 21, 2015 | 4.261 | 4.592 | 4.261 | 4.450 | 5,021 | +0.19(+4.44%) |
May 20, 2015 | 4.403 | 4.497 | 4.261 | 4.261 | 1,186 | -0.28(-6.23%) |
May 19, 2015 | 4.591 | 4.591 | 4.261 | 4.544 | 2,682 | +0.24(+5.48%) |
May 18, 2015 | 4.355 | 4.497 | 4.261 | 4.308 | 4,985 | -0.28(-6.18%) |
May 15, 2015 | 4.450 | 4.639 | 4.450 | 4.591 | 485 | +0.14(+3.18%) |
May 14, 2015 | 4.214 | 4.591 | 4.214 | 4.450 | 4,598 | -0.05(-1.05%) |
May 13, 2015 | 4.781 | 4.781 | 4.237 | 4.497 | 10,108 | -0.03(-0.73%) |
May 12, 2015 | 4.356 | 4.729 | 4.166 | 4.530 | 11,083 | -0.20(-4.30%) |
May 11, 2015 | 4.923 | 5.556 | 4.497 | 4.734 | 10,602 | -0.38(-7.41%) |
May 08, 2015 | 4.876 | 5.302 | 4.875 | 5.113 | 15,795 | +0.24(+4.85%) |
May 07, 2015 | 4.496 | 5.160 | 4.260 | 4.876 | 13,282 | +0.24(+5.10%) |
May 06, 2015 | 4.734 | 4.734 | 4.497 | 4.639 | 6,049 | +0.52(+12.64%) |
May 05, 2015 | 4.450 | 4.450 | 4.119 | 4.119 | 1,324 | -0.28(-6.45%) |
May 04, 2015 | 4.261 | 4.403 | 4.256 | 4.403 | 908 | +0.09(+2.19%) |
May 01, 2015 | 4.450 | 4.497 | 4.308 | 4.308 | 1,710 | -0.07(-1.64%) |
Apr 30, 2015 | 4.386 | 4.386 | 4.380 | 4.380 | 390 | -0.01(-0.14%) |
Apr 29, 2015 | 4.450 | 4.492 | 4.386 | 4.386 | 132 | -0.05(-1.22%) |
Apr 28, 2015 | 4.449 | 4.497 | 4.355 | 4.440 | 1,792 | +0.09(+2.07%) |
Apr 27, 2015 | 4.024 | 4.402 | 3.981 | 4.350 | 3,139 | +0.18(+4.43%) |
Apr 24, 2015 | 4.166 | 4.166 | 4.072 | 4.166 | 19,031 | -0.05(-1.12%) |
Apr 23, 2015 | 4.545 | 4.591 | 4.171 | 4.213 | 20,387 | -0.19(-4.30%) |
Apr 22, 2015 | 4.497 | 4.639 | 4.403 | 4.403 | 1,584 | +0.03(+0.74%) |
Apr 21, 2015 | 4.261 | 4.545 | 4.261 | 4.370 | 1,896 | +0.05(+1.23%) |
Apr 20, 2015 | 4.435 | 4.639 | 4.317 | 4.317 | 3,383 | -0.18(-4.00%) |
Apr 17, 2015 | 4.403 | 4.639 | 4.403 | 4.497 | 1,395 | -0.05(-1.04%) |
Apr 15, 2015 | 4.545 | 4.545 | 4.545 | 4.545 | 2,006 | -0.00(-0.10%) |
Apr 14, 2015 | 4.316 | 4.686 | 4.316 | 4.549 | 2,579 | -0.23(-4.85%) |
Apr 13, 2015 | 4.829 | 4.971 | 4.639 | 4.781 | 4,710 | -0.28(-5.61%) |
Apr 10, 2015 | 4.829 | 5.065 | 4.734 | 5.065 | 1,105 | +0.11(+2.20%) |
Apr 09, 2015 | 4.876 | 4.971 | 4.781 | 4.956 | 2,778 | +0.08(+1.65%) |
Apr 08, 2015 | 5.160 | 5.160 | 4.829 | 4.876 | 2,429 | -0.23(-4.54%) |
Apr 07, 2015 | 4.829 | 5.159 | 4.734 | 5.108 | 7,004 | +0.23(+4.77%) |
Apr 06, 2015 | 5.018 | 5.113 | 4.781 | 4.875 | 2,604 | -0.19(-3.75%) |
Apr 02, 2015 | 5.302 | 5.065 | 5.065 | 5.065 | 12,759 | -0.43(-7.76%) |
Apr 01, 2015 | 5.681 | 5.728 | 5.491 | 5.491 | 821 | -0.24(-4.13%) |
Mar 31, 2015 | 5.728 | 6.107 | 5.681 | 5.728 | 2,016 | -0.33(-5.46%) |
Mar 30, 2015 | 5.526 | 6.107 | 5.526 | 6.059 | 2,284 | +0.47(+8.47%) |
Mar 27, 2015 | 5.917 | 6.059 | 5.586 | 5.586 | 1,330 | -0.09(-1.67%) |
Mar 26, 2015 | 5.681 | 5.681 | 5.681 | 5.681 | 286 | -0.33(-5.50%) |
Mar 25, 2015 | 5.543 | 6.012 | 5.543 | 6.012 | 1,109 | +0.57(+10.43%) |
Mar 24, 2015 | 5.572 | 6.059 | 5.444 | 5.444 | 1,762 | +0.05(+0.88%) |
Mar 23, 2015 | 5.822 | 5.917 | 5.397 | 5.397 | 2,282 | -0.19(-3.39%) |
Mar 20, 2015 | 5.539 | 5.633 | 5.539 | 5.586 | 1,474 | +0.09(+1.69%) |
Mar 19, 2015 | 5.319 | 5.493 | 5.319 | 5.493 | 137 | +0.00(+0.03%) |
Mar 18, 2015 | 5.302 | 5.633 | 5.302 | 5.491 | 3,929 | +0.09(+1.75%) |
Mar 16, 2015 | 5.539 | 5.397 | 5.397 | 5.397 | 9 | -0.28(-4.99%) |
Mar 12, 2015 | 5.681 | 5.680 | 5.680 | 5.680 | 10 | -0.05(-0.83%) |
Mar 10, 2015 | 5.775 | 5.728 | 5.728 | 5.728 | 3,633 | -0.05(-0.83%) |
Mar 09, 2015 | 5.775 | 5.775 | 5.728 | 5.775 | 514 | +0.05(+0.83%) |
Mar 06, 2015 | 5.633 | 5.917 | 5.633 | 5.728 | 2,062 | +0.19(+3.42%) |
Mar 05, 2015 | 5.539 | 5.539 | 5.539 | 5.539 | 454 | -0.05(-0.81%) |
Mar 04, 2015 | 5.444 | 5.584 | 5.633 | 5.584 | 565 | -0.05(-0.87%) |
Mar 03, 2015 | 5.633 | 5.633 | 5.633 | 5.633 | 1,602 | +0.05(+0.85%) |