Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.356 | 4.411 | 4.356 | 4.392 | 256,166 | +0.05(+1.14%) |
May 28, 2015 | 4.332 | 4.371 | 4.293 | 4.343 | 254,936 | +0.00(+0.06%) |
May 27, 2015 | 4.280 | 4.340 | 4.275 | 4.340 | 150,090 | +0.06(+1.43%) |
May 26, 2015 | 4.338 | 4.340 | 4.267 | 4.279 | 214,971 | -0.04(-0.88%) |
May 22, 2015 | 4.358 | 4.317 | 4.317 | 4.317 | 425,315 | -0.04(-0.96%) |
May 21, 2015 | 4.398 | 4.431 | 4.356 | 4.358 | 265,802 | -0.05(-1.07%) |
May 20, 2015 | 4.452 | 4.465 | 4.405 | 4.405 | 242,575 | -0.06(-1.40%) |
May 19, 2015 | 4.468 | 4.481 | 4.463 | 4.468 | 99,814 | -0.01(-0.23%) |
May 18, 2015 | 4.455 | 4.484 | 4.452 | 4.478 | 192,851 | +0.03(+0.59%) |
May 15, 2015 | 4.452 | 4.486 | 4.450 | 4.452 | 138,258 | -0.02(-0.47%) |
May 14, 2015 | 4.455 | 4.481 | 4.379 | 4.473 | 189,548 | +0.01(+0.29%) |
May 13, 2015 | 4.549 | 4.559 | 4.429 | 4.460 | 382,768 | -0.06(-1.38%) |
May 12, 2015 | 4.451 | 4.525 | 4.432 | 4.523 | 372,423 | +0.04(+0.86%) |
May 11, 2015 | 4.469 | 4.510 | 4.430 | 4.484 | 251,893 | +0.02(+0.52%) |
May 08, 2015 | 4.494 | 4.494 | 4.407 | 4.461 | 309,035 | +0.01(+0.23%) |
May 07, 2015 | 4.440 | 4.513 | 4.432 | 4.451 | 244,134 | +0.02(+0.47%) |
May 06, 2015 | 4.430 | 4.432 | 4.399 | 4.430 | 309,233 | +0.03(+0.65%) |
May 05, 2015 | 4.358 | 4.401 | 4.347 | 4.401 | 236,972 | +0.05(+1.19%) |
May 04, 2015 | 4.368 | 4.378 | 4.339 | 4.350 | 220,116 | -0.02(-0.53%) |
May 01, 2015 | 4.324 | 4.391 | 4.319 | 4.373 | 323,507 | +0.03(+0.71%) |
Apr 30, 2015 | 4.288 | 4.363 | 4.272 | 4.342 | 406,922 | +0.05(+1.20%) |
Apr 29, 2015 | 4.252 | 4.303 | 4.234 | 4.290 | 198,416 | +0.02(+0.42%) |
Apr 28, 2015 | 4.218 | 4.272 | 4.213 | 4.272 | 194,092 | +0.05(+1.16%) |
Apr 27, 2015 | 4.244 | 4.265 | 4.218 | 4.223 | 229,268 | -0.01(-0.24%) |
Apr 24, 2015 | 4.246 | 4.259 | 4.226 | 4.234 | 149,887 | +0.00(+0.02%) |
Apr 23, 2015 | 4.210 | 4.242 | 4.208 | 4.233 | 314,788 | +0.02(+0.53%) |
Apr 22, 2015 | 4.210 | 4.259 | 4.200 | 4.210 | 292,888 | +0.00(+0.06%) |
Apr 21, 2015 | 4.174 | 4.210 | 4.164 | 4.208 | 182,442 | +0.03(+0.74%) |
Apr 20, 2015 | 4.192 | 4.206 | 4.166 | 4.177 | 178,582 | -0.01(-0.31%) |
Apr 17, 2015 | 4.208 | 4.244 | 4.179 | 4.190 | 173,685 | -0.03(-0.73%) |
Apr 16, 2015 | 4.228 | 4.259 | 4.184 | 4.221 | 298,474 | +0.01(+0.25%) |
Apr 15, 2015 | 4.180 | 4.210 | 4.169 | 4.210 | 205,187 | +0.03(+0.80%) |
Apr 14, 2015 | 4.169 | 4.215 | 4.169 | 4.177 | 192,720 | +0.01(+0.25%) |
Apr 13, 2015 | 4.126 | 4.180 | 4.126 | 4.167 | 220,891 | +0.03(+0.80%) |
Apr 10, 2015 | 4.136 | 4.154 | 4.121 | 4.134 | 355,188 | -0.01(-0.12%) |
Apr 09, 2015 | 4.131 | 4.172 | 4.118 | 4.139 | 344,682 | +0.03(+0.75%) |
Apr 08, 2015 | 4.116 | 4.136 | 4.095 | 4.108 | 304,087 | +0.03(+0.75%) |
Apr 07, 2015 | 4.019 | 4.097 | 4.019 | 4.077 | 297,754 | +0.02(+0.44%) |
Apr 06, 2015 | 4.014 | 4.077 | 4.014 | 4.060 | 243,456 | +0.06(+1.40%) |
Apr 02, 2015 | 3.952 | 4.003 | 4.003 | 4.003 | 333,491 | +0.04(+0.90%) |
Apr 01, 2015 | 3.985 | 3.993 | 3.965 | 3.968 | 319,067 | +0.01(+0.13%) |
Mar 31, 2015 | 3.934 | 3.962 | 3.924 | 3.962 | 326,281 | +0.00(+0.06%) |
Mar 30, 2015 | 3.962 | 3.973 | 3.932 | 3.960 | 268,080 | +0.02(+0.52%) |
Mar 27, 2015 | 3.919 | 3.962 | 3.916 | 3.939 | 205,508 | +0.02(+0.52%) |
Mar 26, 2015 | 3.970 | 3.962 | 3.919 | 3.919 | 172,112 | -0.04(-1.10%) |
Mar 25, 2015 | 3.985 | 4.019 | 3.960 | 3.962 | 267,810 | -0.01(-0.13%) |
Mar 24, 2015 | 3.998 | 4.008 | 3.962 | 3.968 | 503,783 | -0.01(-0.26%) |
Mar 23, 2015 | 3.960 | 3.991 | 3.932 | 3.978 | 236,951 | +0.05(+1.23%) |
Mar 20, 2015 | 3.883 | 3.955 | 3.883 | 3.929 | 270,762 | +0.05(+1.39%) |
Mar 19, 2015 | 3.927 | 3.927 | 3.855 | 3.876 | 187,655 | -0.06(-1.49%) |
Mar 18, 2015 | 3.858 | 3.934 | 3.807 | 3.934 | 396,295 | +0.09(+2.39%) |
Mar 17, 2015 | 3.845 | 3.864 | 3.804 | 3.842 | 226,648 | -0.02(-0.59%) |
Mar 16, 2015 | 3.934 | 3.937 | 3.855 | 3.865 | 203,879 | -0.03(-0.72%) |
Mar 13, 2015 | 3.960 | 3.973 | 3.883 | 3.893 | 241,186 | -0.08(-2.06%) |
Mar 12, 2015 | 4.019 | 4.026 | 3.948 | 3.975 | 216,746 | +0.00(+0.06%) |
Mar 11, 2015 | 3.945 | 3.998 | 3.920 | 3.973 | 347,852 | +0.03(+0.70%) |
Mar 10, 2015 | 3.942 | 3.980 | 3.930 | 3.945 | 363,983 | -0.00(-0.06%) |
Mar 09, 2015 | 4.016 | 4.021 | 3.945 | 3.947 | 275,191 | -0.07(-1.82%) |
Mar 06, 2015 | 4.038 | 4.064 | 3.988 | 4.021 | 346,102 | -0.04(-0.93%) |
Mar 05, 2015 | 4.011 | 4.079 | 4.008 | 4.059 | 316,730 | +0.03(+0.82%) |
Mar 04, 2015 | 3.978 | 4.031 | 3.968 | 4.026 | 197,726 | +0.04(+0.95%) |
Mar 03, 2015 | 3.965 | 3.996 | 3.963 | 3.988 | 283,106 | +0.02(+0.57%) |