Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.250 | 4.260 | 4.150 | 4.150 | 19,712 | +0.00(+0.00%) |
May 28, 2015 | 3.960 | 4.190 | 3.960 | 4.150 | 26,448 | +0.15(+3.75%) |
May 27, 2015 | 4.140 | 4.160 | 3.900 | 4.000 | 42,386 | -0.19(-4.53%) |
May 26, 2015 | 4.230 | 4.301 | 4.090 | 4.190 | 13,142 | -0.05(-1.18%) |
May 22, 2015 | 4.300 | 4.240 | 4.240 | 4.240 | 3,100 | +0.03(+0.71%) |
May 21, 2015 | 4.180 | 4.420 | 4.170 | 4.210 | 22,040 | -0.17(-3.88%) |
May 20, 2015 | 4.480 | 4.480 | 4.310 | 4.380 | 8,408 | -0.03(-0.68%) |
May 19, 2015 | 4.350 | 4.500 | 4.250 | 4.410 | 288,235 | +0.09(+2.08%) |
May 18, 2015 | 4.400 | 4.660 | 4.300 | 4.320 | 111,448 | -0.14(-3.14%) |
May 15, 2015 | 4.350 | 4.788 | 4.330 | 4.460 | 108,339 | +0.32(+7.73%) |
May 14, 2015 | 4.200 | 4.330 | 4.100 | 4.140 | 11,208 | +0.00(+0.00%) |
May 13, 2015 | 4.200 | 4.340 | 4.050 | 4.140 | 73,805 | -0.08(-1.90%) |
May 12, 2015 | 4.060 | 4.220 | 4.026 | 4.220 | 35,869 | +0.19(+4.71%) |
May 11, 2015 | 4.050 | 4.080 | 3.990 | 4.030 | 31,714 | -0.02(-0.49%) |
May 08, 2015 | 3.850 | 4.190 | 3.850 | 4.050 | 280,544 | +0.39(+10.66%) |
May 07, 2015 | 3.690 | 3.720 | 3.650 | 3.660 | 21,376 | -0.07(-1.88%) |
May 06, 2015 | 3.690 | 3.740 | 3.585 | 3.730 | 224,918 | +0.08(+2.19%) |
May 05, 2015 | 3.730 | 3.730 | 3.600 | 3.650 | 13,041 | -0.08(-2.14%) |
May 04, 2015 | 3.710 | 3.730 | 3.680 | 3.730 | 36,701 | +0.00(+0.00%) |
May 01, 2015 | 3.720 | 3.730 | 3.600 | 3.730 | 28,043 | +0.14(+3.90%) |
Apr 30, 2015 | 3.830 | 3.830 | 3.580 | 3.590 | 51,735 | -0.21(-5.53%) |
Apr 29, 2015 | 3.700 | 3.800 | 3.550 | 3.800 | 12,727 | +0.06(+1.60%) |
Apr 28, 2015 | 3.650 | 3.740 | 3.600 | 3.740 | 69,889 | +0.10(+2.75%) |
Apr 27, 2015 | 3.770 | 3.770 | 3.640 | 3.640 | 36,588 | -0.10(-2.67%) |
Apr 24, 2015 | 3.820 | 3.840 | 3.710 | 3.740 | 49,190 | -0.03(-0.80%) |
Apr 23, 2015 | 3.800 | 3.950 | 3.740 | 3.770 | 34,715 | -0.07(-1.82%) |
Apr 22, 2015 | 3.950 | 3.950 | 3.830 | 3.840 | 30,530 | -0.04(-1.03%) |
Apr 21, 2015 | 3.960 | 4.000 | 3.850 | 3.880 | 60,111 | -0.10(-2.51%) |
Apr 20, 2015 | 4.060 | 4.060 | 3.950 | 3.980 | 52,796 | -0.08(-1.97%) |
Apr 17, 2015 | 3.990 | 4.080 | 3.950 | 4.060 | 28,773 | +0.07(+1.75%) |
Apr 16, 2015 | 4.010 | 4.010 | 3.987 | 3.990 | 9,185 | -0.01(-0.25%) |
Apr 15, 2015 | 4.031 | 4.031 | 3.980 | 4.000 | 8,812 | +0.01(+0.25%) |
Apr 14, 2015 | 4.000 | 4.090 | 3.980 | 3.990 | 28,234 | +0.02(+0.50%) |
Apr 13, 2015 | 4.150 | 4.270 | 3.950 | 3.970 | 108,619 | -0.25(-5.92%) |
Apr 10, 2015 | 4.167 | 4.220 | 4.110 | 4.220 | 7,538 | +0.10(+2.43%) |
Apr 09, 2015 | 4.050 | 4.206 | 4.050 | 4.120 | 10,050 | +0.11(+2.74%) |
Apr 08, 2015 | 4.200 | 4.200 | 3.980 | 4.010 | 47,689 | -0.17(-4.07%) |
Apr 07, 2015 | 4.180 | 4.400 | 4.130 | 4.180 | 9,200 | +0.00(+0.00%) |
Apr 06, 2015 | 4.300 | 4.300 | 4.169 | 4.180 | 8,729 | -0.12(-2.79%) |
Apr 02, 2015 | 4.310 | 4.300 | 4.300 | 4.300 | 12,300 | -0.10(-2.27%) |
Apr 01, 2015 | 4.230 | 4.420 | 4.200 | 4.400 | 39,522 | +0.20(+4.76%) |
Mar 31, 2015 | 4.290 | 4.300 | 4.162 | 4.200 | 9,582 | -0.06(-1.34%) |
Mar 30, 2015 | 4.100 | 4.270 | 4.100 | 4.257 | 12,033 | +0.15(+3.71%) |
Mar 27, 2015 | 4.000 | 4.240 | 3.900 | 4.105 | 42,233 | +0.16(+4.18%) |
Mar 26, 2015 | 4.120 | 4.120 | 3.940 | 3.940 | 16,339 | -0.17(-4.14%) |
Mar 25, 2015 | 4.140 | 4.150 | 4.070 | 4.110 | 11,188 | -0.10(-2.38%) |
Mar 24, 2015 | 4.270 | 4.310 | 4.150 | 4.210 | 40,867 | -0.09(-2.09%) |
Mar 23, 2015 | 4.200 | 4.370 | 4.200 | 4.300 | 83,748 | +0.21(+5.13%) |
Mar 20, 2015 | 4.267 | 4.300 | 4.090 | 4.090 | 17,462 | -0.20(-4.66%) |
Mar 19, 2015 | 4.330 | 4.370 | 4.160 | 4.290 | 21,928 | -0.09(-2.05%) |
Mar 18, 2015 | 4.410 | 4.410 | 4.206 | 4.380 | 14,375 | +0.00(+0.00%) |
Mar 17, 2015 | 4.431 | 4.431 | 4.340 | 4.380 | 18,104 | +0.02(+0.46%) |
Mar 16, 2015 | 4.490 | 4.560 | 4.310 | 4.360 | 20,401 | -0.14(-3.11%) |
Mar 13, 2015 | 4.636 | 4.636 | 4.480 | 4.500 | 9,177 | -0.09(-1.96%) |
Mar 12, 2015 | 4.790 | 4.790 | 4.460 | 4.590 | 16,545 | +0.13(+2.91%) |
Mar 11, 2015 | 4.590 | 4.747 | 4.460 | 4.460 | 14,064 | -0.16(-3.46%) |
Mar 10, 2015 | 4.600 | 4.880 | 4.600 | 4.620 | 10,509 | -0.13(-2.74%) |
Mar 09, 2015 | 4.930 | 4.930 | 4.700 | 4.750 | 4,410 | +0.02(+0.42%) |
Mar 06, 2015 | 4.750 | 4.750 | 4.620 | 4.730 | 8,721 | -0.01(-0.21%) |
Mar 05, 2015 | 4.740 | 4.750 | 4.640 | 4.740 | 5,688 | -0.01(-0.21%) |
Mar 04, 2015 | 4.770 | 4.860 | 4.680 | 4.750 | 15,852 | -0.04(-0.84%) |
Mar 03, 2015 | 4.760 | 4.860 | 4.750 | 4.790 | 2,444 | -0.03(-0.62%) |