Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.838 | 4.838 | 4.810 | 4.831 | 110,047 | -0.01(-0.30%) |
Mar 30, 2015 | 4.817 | 4.846 | 4.817 | 4.846 | 108,898 | +0.03(+0.60%) |
Mar 27, 2015 | 4.831 | 4.831 | 4.788 | 4.817 | 84,135 | -0.01(-0.30%) |
Mar 26, 2015 | 4.817 | 4.831 | 4.759 | 4.831 | 386,286 | +0.01(+0.30%) |
Mar 25, 2015 | 4.853 | 4.853 | 4.802 | 4.817 | 281,865 | -0.02(-0.45%) |
Mar 24, 2015 | 4.853 | 4.860 | 4.817 | 4.838 | 151,841 | -0.02(-0.44%) |
Mar 23, 2015 | 4.838 | 4.874 | 4.838 | 4.860 | 195,868 | +0.01(+0.30%) |
Mar 20, 2015 | 4.810 | 4.860 | 4.802 | 4.846 | 175,131 | +0.04(+0.90%) |
Mar 19, 2015 | 4.767 | 4.817 | 4.767 | 4.802 | 221,075 | +0.01(+0.30%) |
Mar 18, 2015 | 4.731 | 4.824 | 4.731 | 4.788 | 378,498 | +0.01(+0.15%) |
Mar 17, 2015 | 4.752 | 4.781 | 4.731 | 4.781 | 114,830 | +0.00(+0.00%) |
Mar 16, 2015 | 4.709 | 4.781 | 4.709 | 4.781 | 214,088 | +0.07(+1.53%) |
Mar 13, 2015 | 4.731 | 4.731 | 4.680 | 4.709 | 148,204 | -0.03(-0.61%) |
Mar 12, 2015 | 4.752 | 4.752 | 4.723 | 4.738 | 194,484 | +0.00(+0.00%) |
Mar 11, 2015 | 4.738 | 4.752 | 4.718 | 4.738 | 198,793 | +0.01(+0.26%) |
Mar 10, 2015 | 4.733 | 4.740 | 4.704 | 4.726 | 218,049 | -0.04(-0.90%) |
Mar 09, 2015 | 4.733 | 4.768 | 4.733 | 4.768 | 145,041 | +0.04(+0.75%) |
Mar 06, 2015 | 4.768 | 4.776 | 4.711 | 4.733 | 256,760 | -0.04(-0.75%) |
Mar 05, 2015 | 4.761 | 4.790 | 4.760 | 4.768 | 134,221 | +0.01(+0.15%) |
Mar 04, 2015 | 4.718 | 4.761 | 4.697 | 4.761 | 211,057 | +0.04(+0.91%) |
Mar 03, 2015 | 4.718 | 4.726 | 4.704 | 4.718 | 141,450 | -0.01(-0.15%) |
Mar 02, 2015 | 4.697 | 4.733 | 4.697 | 4.726 | 265,150 | +0.04(+0.76%) |
Feb 27, 2015 | 4.690 | 4.733 | 4.689 | 4.690 | 211,042 | -0.04(-0.76%) |
Feb 26, 2015 | 4.704 | 4.726 | 4.668 | 4.726 | 308,708 | +0.04(+0.76%) |
Feb 25, 2015 | 4.668 | 4.697 | 4.668 | 4.690 | 210,503 | +0.01(+0.15%) |
Feb 24, 2015 | 4.647 | 4.683 | 4.647 | 4.683 | 176,160 | +0.02(+0.46%) |
Feb 23, 2015 | 4.647 | 4.676 | 4.647 | 4.661 | 200,756 | -0.01(-0.15%) |
Feb 20, 2015 | 4.647 | 4.676 | 4.633 | 4.668 | 126,216 | +0.02(+0.46%) |
Feb 19, 2015 | 4.654 | 4.654 | 4.611 | 4.647 | 207,264 | +0.01(+0.31%) |
Feb 18, 2015 | 4.611 | 4.640 | 4.590 | 4.633 | 213,740 | +0.02(+0.46%) |
Feb 17, 2015 | 4.647 | 4.661 | 4.576 | 4.611 | 549,682 | -0.04(-0.77%) |
Feb 13, 2015 | 4.668 | 4.647 | 4.647 | 4.647 | 136,307 | -0.02(-0.46%) |
Feb 12, 2015 | 4.618 | 4.668 | 4.604 | 4.668 | 245,535 | +0.06(+1.40%) |
Feb 11, 2015 | 4.611 | 4.618 | 4.576 | 4.604 | 141,762 | +0.02(+0.42%) |
Feb 10, 2015 | 4.571 | 4.585 | 4.549 | 4.585 | 111,034 | +0.02(+0.47%) |
Feb 09, 2015 | 4.578 | 4.578 | 4.564 | 4.564 | 124,303 | -0.04(-0.77%) |
Feb 06, 2015 | 4.606 | 4.613 | 4.557 | 4.599 | 123,372 | -0.01(-0.15%) |
Feb 05, 2015 | 4.592 | 4.613 | 4.585 | 4.606 | 92,135 | +0.01(+0.15%) |
Feb 04, 2015 | 4.557 | 4.599 | 4.549 | 4.599 | 159,386 | +0.01(+0.15%) |
Feb 03, 2015 | 4.500 | 4.592 | 4.486 | 4.592 | 313,630 | +0.09(+2.05%) |
Feb 02, 2015 | 4.486 | 4.500 | 4.429 | 4.500 | 343,824 | +0.03(+0.63%) |
Jan 30, 2015 | 4.493 | 4.493 | 4.443 | 4.472 | 340,714 | -0.02(-0.47%) |
Jan 29, 2015 | 4.493 | 4.520 | 4.464 | 4.493 | 210,159 | +0.01(+0.16%) |
Jan 28, 2015 | 4.549 | 4.549 | 4.486 | 4.486 | 222,154 | -0.04(-0.94%) |
Jan 27, 2015 | 4.535 | 4.550 | 4.500 | 4.528 | 202,735 | -0.03(-0.62%) |
Jan 26, 2015 | 4.528 | 4.564 | 4.521 | 4.557 | 230,868 | +0.01(+0.31%) |
Jan 23, 2015 | 4.521 | 4.564 | 4.507 | 4.542 | 397,300 | +0.01(+0.31%) |
Jan 22, 2015 | 4.514 | 4.539 | 4.457 | 4.528 | 446,813 | +0.02(+0.47%) |
Jan 21, 2015 | 4.479 | 4.507 | 4.464 | 4.507 | 237,442 | +0.04(+0.79%) |
Jan 20, 2015 | 4.486 | 4.500 | 4.436 | 4.472 | 124,021 | -0.02(-0.47%) |
Jan 16, 2015 | 4.429 | 4.493 | 4.422 | 4.493 | 185,543 | +0.01(+0.32%) |
Jan 15, 2015 | 4.472 | 4.493 | 4.450 | 4.479 | 173,547 | +0.01(+0.16%) |
Jan 14, 2015 | 4.422 | 4.493 | 4.408 | 4.472 | 429,464 | +0.01(+0.32%) |
Jan 13, 2015 | 4.457 | 4.479 | 4.408 | 4.457 | 186,709 | +0.01(+0.27%) |
Jan 12, 2015 | 4.466 | 4.473 | 4.410 | 4.445 | 197,226 | -0.05(-1.10%) |
Jan 09, 2015 | 4.495 | 4.523 | 4.410 | 4.495 | 329,297 | +0.02(+0.47%) |
Jan 08, 2015 | 4.452 | 4.495 | 4.431 | 4.473 | 205,150 | +0.05(+1.11%) |
Jan 07, 2015 | 4.424 | 4.445 | 4.396 | 4.424 | 290,406 | +0.04(+0.80%) |
Jan 06, 2015 | 4.396 | 4.424 | 4.361 | 4.389 | 197,785 | -0.01(-0.16%) |
Jan 05, 2015 | 4.424 | 4.425 | 4.355 | 4.396 | 342,696 | -0.03(-0.64%) |