Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.903 | 4.919 | 4.880 | 4.895 | 665,489 | -0.01(-0.16%) |
May 28, 2015 | 4.826 | 4.911 | 4.819 | 4.903 | 1,130,246 | +0.08(+1.59%) |
May 27, 2015 | 4.819 | 4.842 | 4.811 | 4.826 | 1,107,282 | +0.01(+0.16%) |
May 26, 2015 | 4.826 | 4.834 | 4.811 | 4.819 | 553,032 | -0.02(-0.32%) |
May 22, 2015 | 4.811 | 4.834 | 4.834 | 4.834 | 496,669 | +0.02(+0.48%) |
May 21, 2015 | 4.811 | 4.842 | 4.796 | 4.811 | 482,838 | +0.00(+0.00%) |
May 20, 2015 | 4.803 | 4.819 | 4.796 | 4.811 | 409,736 | +0.00(+0.00%) |
May 19, 2015 | 4.842 | 4.842 | 4.780 | 4.811 | 604,139 | +0.00(+0.00%) |
May 18, 2015 | 4.803 | 4.842 | 4.796 | 4.811 | 941,489 | +0.02(+0.32%) |
May 15, 2015 | 4.857 | 4.880 | 4.788 | 4.796 | 1,897,228 | +0.08(+1.63%) |
May 14, 2015 | 4.688 | 4.749 | 4.688 | 4.719 | 346,603 | +0.02(+0.49%) |
May 13, 2015 | 4.719 | 4.757 | 4.674 | 4.696 | 356,371 | -0.03(-0.65%) |
May 12, 2015 | 4.673 | 4.757 | 4.642 | 4.726 | 418,946 | +0.08(+1.65%) |
May 11, 2015 | 4.580 | 4.673 | 4.572 | 4.650 | 471,976 | +0.09(+2.02%) |
May 08, 2015 | 4.573 | 4.673 | 4.480 | 4.557 | 369,460 | +0.02(+0.34%) |
May 07, 2015 | 4.457 | 4.696 | 4.454 | 4.542 | 672,591 | +0.27(+6.29%) |
May 06, 2015 | 4.273 | 4.334 | 4.215 | 4.273 | 76,512 | -0.02(-0.36%) |
May 05, 2015 | 4.158 | 4.334 | 4.135 | 4.288 | 210,004 | +0.09(+2.20%) |
May 04, 2015 | 4.173 | 4.242 | 4.142 | 4.196 | 151,371 | +0.02(+0.55%) |
May 01, 2015 | 4.181 | 4.192 | 4.150 | 4.173 | 32,108 | -0.02(-0.37%) |
Apr 30, 2015 | 4.196 | 4.219 | 4.142 | 4.188 | 136,606 | +0.00(+0.00%) |
Apr 29, 2015 | 4.196 | 4.250 | 4.173 | 4.188 | 51,505 | -0.02(-0.55%) |
Apr 28, 2015 | 4.173 | 4.250 | 4.173 | 4.211 | 82,967 | +0.03(+0.74%) |
Apr 27, 2015 | 4.327 | 4.327 | 4.173 | 4.181 | 175,099 | -0.12(-2.68%) |
Apr 24, 2015 | 4.296 | 4.296 | 4.211 | 4.296 | 106,478 | +0.00(+0.00%) |
Apr 23, 2015 | 4.250 | 4.342 | 4.227 | 4.296 | 67,043 | +0.02(+0.36%) |
Apr 22, 2015 | 4.288 | 4.311 | 4.211 | 4.281 | 106,914 | -0.01(-0.18%) |
Apr 21, 2015 | 4.258 | 4.342 | 4.188 | 4.288 | 66,639 | +0.03(+0.72%) |
Apr 20, 2015 | 4.188 | 4.265 | 4.181 | 4.258 | 34,492 | +0.06(+1.37%) |
Apr 17, 2015 | 4.281 | 4.381 | 4.181 | 4.200 | 65,705 | -0.13(-2.93%) |
Apr 16, 2015 | 4.342 | 4.381 | 4.327 | 4.327 | 51,385 | -0.05(-1.05%) |
Apr 15, 2015 | 4.357 | 4.381 | 4.342 | 4.373 | 45,790 | +0.01(+0.18%) |
Apr 14, 2015 | 4.334 | 4.381 | 4.334 | 4.365 | 31,282 | +0.00(+0.00%) |
Apr 13, 2015 | 4.381 | 4.381 | 4.296 | 4.365 | 58,904 | -0.01(-0.18%) |
Apr 10, 2015 | 4.342 | 4.411 | 4.342 | 4.373 | 76,186 | +0.02(+0.53%) |
Apr 09, 2015 | 4.288 | 4.373 | 4.281 | 4.350 | 236,767 | +0.05(+1.07%) |
Apr 08, 2015 | 4.181 | 4.311 | 4.127 | 4.304 | 186,951 | +0.10(+2.38%) |
Apr 07, 2015 | 4.265 | 4.311 | 4.196 | 4.204 | 117,929 | -0.06(-1.44%) |
Apr 06, 2015 | 4.204 | 4.288 | 4.204 | 4.265 | 133,037 | +0.05(+1.28%) |
Apr 02, 2015 | 4.181 | 4.211 | 4.211 | 4.211 | 52,178 | +0.01(+0.18%) |
Apr 01, 2015 | 4.188 | 4.211 | 4.150 | 4.204 | 131,754 | +0.02(+0.55%) |
Mar 31, 2015 | 4.188 | 4.188 | 4.150 | 4.181 | 30,441 | -0.04(-0.91%) |
Mar 30, 2015 | 4.158 | 4.219 | 4.150 | 4.219 | 68,025 | +0.07(+1.67%) |
Mar 27, 2015 | 4.188 | 4.188 | 4.135 | 4.150 | 30,445 | -0.06(-1.46%) |
Mar 26, 2015 | 4.135 | 4.219 | 4.135 | 4.211 | 85,046 | +0.07(+1.67%) |
Mar 25, 2015 | 4.227 | 4.227 | 4.142 | 4.142 | 177,712 | -0.08(-2.00%) |
Mar 24, 2015 | 4.196 | 4.227 | 4.150 | 4.227 | 281,362 | +0.03(+0.73%) |
Mar 23, 2015 | 4.173 | 4.211 | 4.142 | 4.196 | 246,826 | +0.04(+0.92%) |
Mar 20, 2015 | 4.196 | 4.211 | 4.135 | 4.158 | 237,702 | -0.03(-0.73%) |
Mar 19, 2015 | 4.142 | 4.227 | 4.119 | 4.188 | 67,459 | +0.02(+0.55%) |
Mar 18, 2015 | 4.181 | 4.227 | 4.112 | 4.165 | 138,500 | -0.06(-1.45%) |
Mar 17, 2015 | 4.219 | 4.227 | 4.165 | 4.227 | 88,851 | +0.02(+0.36%) |
Mar 16, 2015 | 4.227 | 4.258 | 4.188 | 4.211 | 79,651 | +0.00(+0.00%) |
Mar 13, 2015 | 4.188 | 4.227 | 4.127 | 4.211 | 120,055 | +0.04(+0.92%) |
Mar 12, 2015 | 4.204 | 4.204 | 4.150 | 4.173 | 54,562 | +0.02(+0.56%) |
Mar 11, 2015 | 4.158 | 4.211 | 4.127 | 4.150 | 74,681 | +0.00(+0.00%) |
Mar 10, 2015 | 4.219 | 4.242 | 4.150 | 4.150 | 67,614 | -0.08(-2.00%) |
Mar 09, 2015 | 4.219 | 4.242 | 4.188 | 4.235 | 89,072 | +0.03(+0.73%) |
Mar 06, 2015 | 4.150 | 4.265 | 4.150 | 4.204 | 273,860 | +0.06(+1.48%) |
Mar 05, 2015 | 4.150 | 4.173 | 4.135 | 4.142 | 53,281 | -0.01(-0.19%) |
Mar 04, 2015 | 4.119 | 4.185 | 4.127 | 4.150 | 90,181 | +0.02(+0.56%) |
Mar 03, 2015 | 4.219 | 4.227 | 4.119 | 4.127 | 205,043 | -0.08(-2.01%) |