Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.461 | 4.487 | 4.453 | 4.487 | 164,127 | +0.03(+0.59%) |
May 28, 2015 | 4.461 | 4.469 | 4.449 | 4.461 | 189,606 | -0.02(-0.36%) |
May 27, 2015 | 4.461 | 4.481 | 4.445 | 4.477 | 306,091 | +0.02(+0.37%) |
May 26, 2015 | 4.449 | 4.461 | 4.433 | 4.461 | 187,710 | -0.00(-0.08%) |
May 22, 2015 | 4.441 | 4.464 | 4.464 | 4.464 | 95,409 | +0.01(+0.17%) |
May 21, 2015 | 4.433 | 4.457 | 4.425 | 4.457 | 342,083 | +0.02(+0.36%) |
May 20, 2015 | 4.433 | 4.445 | 4.421 | 4.441 | 427,839 | -0.01(-0.18%) |
May 19, 2015 | 4.429 | 4.453 | 4.429 | 4.449 | 513,687 | -0.01(-0.18%) |
May 18, 2015 | 4.473 | 4.473 | 4.437 | 4.457 | 383,102 | -0.01(-0.27%) |
May 15, 2015 | 4.453 | 4.472 | 4.445 | 4.469 | 318,005 | +0.01(+0.18%) |
May 14, 2015 | 4.457 | 4.473 | 4.445 | 4.461 | 318,994 | +0.00(+0.09%) |
May 13, 2015 | 4.453 | 4.465 | 4.429 | 4.457 | 370,801 | -0.01(-0.18%) |
May 12, 2015 | 4.437 | 4.469 | 4.433 | 4.465 | 297,361 | +0.00(+0.09%) |
May 11, 2015 | 4.473 | 4.485 | 4.425 | 4.461 | 458,817 | -0.03(-0.62%) |
May 08, 2015 | 4.501 | 4.509 | 4.481 | 4.489 | 327,759 | -0.01(-0.26%) |
May 07, 2015 | 4.493 | 4.509 | 4.469 | 4.501 | 298,034 | +0.00(+0.09%) |
May 06, 2015 | 4.520 | 4.540 | 4.493 | 4.497 | 146,963 | -0.03(-0.70%) |
May 05, 2015 | 4.552 | 4.554 | 4.520 | 4.528 | 70,869 | -0.02(-0.52%) |
May 04, 2015 | 4.528 | 4.556 | 4.528 | 4.552 | 223,046 | +0.02(+0.35%) |
May 01, 2015 | 4.532 | 4.536 | 4.516 | 4.536 | 168,702 | +0.02(+0.35%) |
Apr 30, 2015 | 4.505 | 4.528 | 4.505 | 4.520 | 102,697 | +0.01(+0.26%) |
Apr 29, 2015 | 4.505 | 4.540 | 4.501 | 4.508 | 214,532 | -0.00(-0.09%) |
Apr 28, 2015 | 4.516 | 4.528 | 4.508 | 4.512 | 116,603 | -0.00(-0.09%) |
Apr 27, 2015 | 4.512 | 4.520 | 4.508 | 4.516 | 142,665 | +0.01(+0.18%) |
Apr 24, 2015 | 4.505 | 4.512 | 4.501 | 4.508 | 144,953 | +0.00(+0.09%) |
Apr 23, 2015 | 4.516 | 4.516 | 4.497 | 4.505 | 104,202 | -0.01(-0.26%) |
Apr 22, 2015 | 4.508 | 4.520 | 4.505 | 4.516 | 142,812 | +0.00(+0.09%) |
Apr 21, 2015 | 4.493 | 4.520 | 4.493 | 4.512 | 139,674 | +0.02(+0.35%) |
Apr 20, 2015 | 4.497 | 4.512 | 4.489 | 4.497 | 171,901 | -0.00(-0.09%) |
Apr 17, 2015 | 4.505 | 4.512 | 4.493 | 4.501 | 166,488 | -0.01(-0.18%) |
Apr 16, 2015 | 4.512 | 4.528 | 4.505 | 4.508 | 198,168 | -0.01(-0.26%) |
Apr 15, 2015 | 4.544 | 4.544 | 4.512 | 4.520 | 126,253 | -0.02(-0.35%) |
Apr 14, 2015 | 4.536 | 4.548 | 4.512 | 4.536 | 142,825 | -0.01(-0.17%) |
Apr 13, 2015 | 4.528 | 4.552 | 4.524 | 4.544 | 120,040 | +0.00(+0.00%) |
Apr 10, 2015 | 4.544 | 4.564 | 4.536 | 4.544 | 129,404 | +0.01(+0.12%) |
Apr 09, 2015 | 4.540 | 4.556 | 4.524 | 4.539 | 164,542 | -0.01(-0.11%) |
Apr 08, 2015 | 4.536 | 4.548 | 4.521 | 4.544 | 173,160 | +0.01(+0.17%) |
Apr 07, 2015 | 4.536 | 4.536 | 4.521 | 4.536 | 160,871 | +0.02(+0.43%) |
Apr 06, 2015 | 4.493 | 4.536 | 4.489 | 4.517 | 271,501 | +0.03(+0.70%) |
Apr 02, 2015 | 4.462 | 4.485 | 4.485 | 4.485 | 220,882 | -0.00(-0.09%) |
Apr 01, 2015 | 4.466 | 4.493 | 4.462 | 4.489 | 113,341 | +0.02(+0.44%) |
Mar 31, 2015 | 4.481 | 4.489 | 4.458 | 4.470 | 202,137 | -0.01(-0.26%) |
Mar 30, 2015 | 4.481 | 4.497 | 4.477 | 4.481 | 166,263 | -0.02(-0.35%) |
Mar 27, 2015 | 4.473 | 4.497 | 4.468 | 4.497 | 130,144 | +0.01(+0.26%) |
Mar 26, 2015 | 4.528 | 4.528 | 4.470 | 4.485 | 109,678 | +0.00(+0.09%) |
Mar 25, 2015 | 4.473 | 4.489 | 4.470 | 4.481 | 144,486 | -0.00(-0.09%) |
Mar 24, 2015 | 4.481 | 4.493 | 4.477 | 4.485 | 130,651 | -0.01(-0.17%) |
Mar 23, 2015 | 4.477 | 4.497 | 4.477 | 4.493 | 78,742 | -0.00(-0.09%) |
Mar 20, 2015 | 4.489 | 4.497 | 4.473 | 4.497 | 118,383 | +0.01(+0.17%) |
Mar 19, 2015 | 4.462 | 4.505 | 4.462 | 4.489 | 110,795 | +0.02(+0.35%) |
Mar 18, 2015 | 4.517 | 4.517 | 4.470 | 4.473 | 193,463 | -0.05(-1.13%) |
Mar 17, 2015 | 4.513 | 4.536 | 4.513 | 4.524 | 107,201 | -0.00(-0.09%) |
Mar 16, 2015 | 4.532 | 4.540 | 4.524 | 4.528 | 143,109 | -0.03(-0.60%) |
Mar 13, 2015 | 4.568 | 4.568 | 4.552 | 4.556 | 63,234 | -0.00(-0.09%) |
Mar 12, 2015 | 4.521 | 4.568 | 4.521 | 4.560 | 82,466 | +0.04(+0.78%) |
Mar 11, 2015 | 4.575 | 4.583 | 4.513 | 4.524 | 301,060 | -0.05(-1.20%) |
Mar 10, 2015 | 4.603 | 4.603 | 4.579 | 4.579 | 203,484 | -0.02(-0.34%) |
Mar 09, 2015 | 4.595 | 4.599 | 4.587 | 4.595 | 104,673 | +0.01(+0.25%) |
Mar 06, 2015 | 4.603 | 4.603 | 4.572 | 4.583 | 106,942 | -0.02(-0.42%) |
Mar 05, 2015 | 4.611 | 4.630 | 4.595 | 4.603 | 106,927 | -0.03(-0.59%) |
Mar 04, 2015 | 4.568 | 4.646 | 4.595 | 4.630 | 194,195 | +0.04(+0.76%) |
Mar 03, 2015 | 4.599 | 4.618 | 4.595 | 4.595 | 183,709 | +0.00(+0.00%) |