Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 4.740 | 4.760 | 4.760 | 4.760 | 4,400 | +0.03(+0.63%) |
Apr 28, 2015 | 4.736 | 4.740 | 4.400 | 4.730 | 13,289 | +0.03(+0.64%) |
Apr 24, 2015 | 4.700 | 4.700 | 4.700 | 4.700 | 82 | -0.04(-0.81%) |
Apr 23, 2015 | 4.740 | 4.740 | 4.700 | 4.738 | 4,440 | -0.00(-0.01%) |
Apr 22, 2015 | 4.700 | 4.739 | 4.470 | 4.739 | 3,861 | +0.03(+0.57%) |
Apr 21, 2015 | 4.712 | 4.712 | 4.712 | 4.712 | 385 | -0.08(-1.62%) |
Apr 20, 2015 | 4.687 | 4.800 | 4.400 | 4.790 | 32,868 | +0.20(+4.36%) |
Apr 16, 2015 | 4.550 | 4.700 | 4.350 | 4.590 | 95 | +0.15(+3.30%) |
Apr 15, 2015 | 4.281 | 4.450 | 4.270 | 4.443 | 4,353 | +0.19(+4.55%) |
Apr 14, 2015 | 4.232 | 4.300 | 4.200 | 4.250 | 3,085 | +0.05(+1.19%) |
Apr 13, 2015 | 3.950 | 4.284 | 3.950 | 4.200 | 870 | -0.09(-2.10%) |
Apr 10, 2015 | 4.290 | 4.290 | 4.290 | 4.290 | 700 | +0.04(+0.83%) |
Apr 09, 2015 | 3.990 | 4.290 | 3.990 | 4.255 | 5,444 | +0.25(+6.37%) |
Apr 08, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.00(+0.00%) |
Apr 06, 2015 | 3.850 | 4.100 | 3.820 | 4.000 | 28 | +0.14(+3.63%) |
Apr 02, 2015 | 4.020 | 3.860 | 3.860 | 3.860 | 4,500 | -0.29(-6.99%) |
Mar 31, 2015 | 4.000 | 4.150 | 4.000 | 4.150 | 2 | +0.09(+2.22%) |
Mar 30, 2015 | 4.060 | 4.071 | 4.050 | 4.060 | 501 | -0.12(-2.87%) |
Mar 25, 2015 | 3.960 | 4.180 | 3.960 | 4.180 | 1 | +0.00(+0.02%) |
Mar 24, 2015 | 4.200 | 4.200 | 4.149 | 4.179 | 822 | -0.00(-0.02%) |
Mar 23, 2015 | 4.190 | 4.190 | 4.180 | 4.180 | 333 | +0.06(+1.46%) |
Mar 20, 2015 | 4.150 | 4.190 | 4.100 | 4.120 | 2,547 | -0.01(-0.36%) |
Mar 19, 2015 | 4.150 | 4.150 | 4.135 | 4.135 | 2,276 | -0.01(-0.17%) |
Mar 18, 2015 | 4.140 | 4.150 | 4.133 | 4.142 | 5,924 | +0.00(+0.00%) |
Mar 17, 2015 | 4.150 | 4.150 | 4.142 | 4.142 | 868 | -0.01(-0.19%) |
Mar 16, 2015 | 4.150 | 4.175 | 4.150 | 4.150 | 2,912 | +0.05(+1.24%) |
Mar 13, 2015 | 4.150 | 4.150 | 4.090 | 4.099 | 6,352 | -0.05(-1.23%) |
Mar 12, 2015 | 4.100 | 4.150 | 4.100 | 4.150 | 4,613 | +0.10(+2.47%) |
Mar 11, 2015 | 4.180 | 4.200 | 4.050 | 4.050 | 17,424 | +0.05(+1.22%) |
Mar 10, 2015 | 4.180 | 4.180 | 4.000 | 4.001 | 8,333 | -0.06(-1.45%) |
Mar 09, 2015 | 4.100 | 4.100 | 4.060 | 4.060 | 529 | -0.06(-1.46%) |
Mar 05, 2015 | 4.300 | 4.120 | 4.120 | 4.120 | 900 | +0.02(+0.49%) |
Mar 04, 2015 | 4.000 | 4.191 | 4.100 | 4.100 | 4,180 | +0.00(+0.00%) |
Mar 03, 2015 | 4.150 | 4.100 | 4.100 | 4.100 | 6,265 | +0.00(+0.00%) |
Mar 02, 2015 | 4.000 | 4.140 | 4.000 | 4.100 | 5,608 | -0.01(-0.12%) |
Feb 27, 2015 | 3.990 | 4.105 | 3.980 | 4.105 | 1,600 | +0.12(+2.88%) |
Feb 26, 2015 | 4.060 | 4.060 | 3.979 | 3.990 | 3,746 | -0.04(-0.99%) |
Feb 25, 2015 | 4.165 | 4.165 | 4.030 | 4.030 | 19,439 | -0.04(-0.98%) |
Feb 24, 2015 | 4.020 | 4.020 | 3.879 | 4.070 | 6,430 | +0.07(+1.75%) |
Feb 23, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 1,325 | +0.00(+0.00%) |
Feb 20, 2015 | 4.010 | 4.010 | 4.000 | 4.000 | 500 | -0.01(-0.25%) |
Feb 19, 2015 | 4.150 | 4.150 | 4.010 | 4.010 | 1,204 | -0.14(-3.37%) |
Feb 18, 2015 | 4.186 | 4.186 | 4.010 | 4.150 | 1,429 | +0.05(+1.20%) |
Feb 17, 2015 | 4.130 | 4.130 | 4.000 | 4.101 | 15,116 | +0.10(+2.52%) |
Feb 13, 2015 | 3.990 | 4.000 | 4.000 | 4.000 | 10,200 | +0.15(+3.90%) |
Feb 12, 2015 | 3.800 | 3.850 | 3.800 | 3.850 | 4,045 | -0.05(-1.28%) |
Feb 11, 2015 | 3.810 | 3.900 | 3.810 | 3.900 | 2,100 | +0.08(+2.09%) |
Feb 10, 2015 | 3.900 | 3.900 | 3.820 | 3.820 | 1,500 | +0.02(+0.53%) |
Feb 09, 2015 | 3.944 | 3.980 | 3.770 | 3.800 | 864 | -0.15(-3.80%) |
Feb 06, 2015 | 3.780 | 3.980 | 3.780 | 3.950 | 1,770 | +0.05(+1.28%) |
Feb 05, 2015 | 4.080 | 4.080 | 3.680 | 3.900 | 9,609 | -0.10(-2.56%) |
Feb 04, 2015 | 4.220 | 4.250 | 3.960 | 4.003 | 4,802 | -0.02(-0.61%) |