Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.550 | 4.640 | 4.540 | 4.640 | 2,839 | +0.04(+0.87%) |
May 28, 2015 | 4.610 | 4.610 | 4.600 | 4.600 | 509 | -0.01(-0.22%) |
May 27, 2015 | 4.660 | 4.660 | 4.610 | 4.610 | 1,231 | -0.05(-1.07%) |
May 26, 2015 | 4.710 | 4.890 | 4.550 | 4.660 | 10,191 | -0.05(-1.06%) |
May 22, 2015 | 4.750 | 4.710 | 4.710 | 4.710 | 11,700 | +0.01(+0.21%) |
May 21, 2015 | 4.700 | 4.750 | 4.700 | 4.700 | 5,507 | +0.06(+1.29%) |
May 20, 2015 | 4.660 | 4.770 | 4.639 | 4.640 | 11,933 | +0.03(+0.65%) |
May 19, 2015 | 4.632 | 4.650 | 4.520 | 4.610 | 5,765 | +0.02(+0.44%) |
May 18, 2015 | 4.570 | 4.620 | 4.480 | 4.590 | 6,059 | +0.06(+1.32%) |
May 15, 2015 | 4.490 | 4.530 | 4.480 | 4.530 | 11,934 | +0.03(+0.67%) |
May 14, 2015 | 4.580 | 4.680 | 4.530 | 4.500 | 20,008 | +0.02(+0.45%) |
May 13, 2015 | 4.470 | 4.545 | 4.470 | 4.480 | 6,300 | -0.01(-0.22%) |
May 12, 2015 | 4.500 | 4.630 | 4.470 | 4.490 | 27,817 | -0.02(-0.44%) |
May 11, 2015 | 4.700 | 4.700 | 4.510 | 4.510 | 19,813 | -0.24(-5.05%) |
May 08, 2015 | 4.760 | 4.883 | 4.720 | 4.750 | 6,470 | -0.05(-1.04%) |
May 07, 2015 | 4.730 | 4.850 | 4.730 | 4.800 | 8,345 | -0.06(-1.23%) |
May 06, 2015 | 4.980 | 4.990 | 4.860 | 4.860 | 13,858 | -0.12(-2.41%) |
May 05, 2015 | 4.950 | 5.100 | 4.950 | 4.980 | 10,883 | +0.07(+1.43%) |
May 04, 2015 | 5.010 | 5.210 | 4.900 | 4.910 | 28,873 | +0.05(+1.03%) |
May 01, 2015 | 5.010 | 5.030 | 4.860 | 4.860 | 64,085 | +0.01(+0.20%) |
Apr 30, 2015 | 4.620 | 4.990 | 4.620 | 4.850 | 97,711 | +0.25(+5.44%) |
Apr 29, 2015 | 4.540 | 4.670 | 4.540 | 4.600 | 10,016 | +0.05(+1.10%) |
Apr 28, 2015 | 4.564 | 4.650 | 4.540 | 4.550 | 20,214 | -0.08(-1.73%) |
Apr 27, 2015 | 4.700 | 4.750 | 4.610 | 4.630 | 20,560 | -0.03(-0.64%) |
Apr 24, 2015 | 4.495 | 4.660 | 4.486 | 4.660 | 9,859 | +0.18(+4.02%) |
Apr 23, 2015 | 4.511 | 4.511 | 4.440 | 4.480 | 2,700 | +0.06(+1.36%) |
Apr 22, 2015 | 4.410 | 4.451 | 4.400 | 4.420 | 4,740 | +0.02(+0.45%) |
Apr 21, 2015 | 4.410 | 4.440 | 4.330 | 4.400 | 6,232 | -0.03(-0.68%) |
Apr 20, 2015 | 4.440 | 4.440 | 4.400 | 4.430 | 8,147 | +0.04(+0.91%) |
Apr 17, 2015 | 4.410 | 4.440 | 4.310 | 4.390 | 18,829 | -0.07(-1.57%) |
Apr 16, 2015 | 4.680 | 4.680 | 4.460 | 4.460 | 3,530 | -0.28(-5.85%) |
Apr 15, 2015 | 4.800 | 4.800 | 4.600 | 4.737 | 8,942 | +0.03(+0.58%) |
Apr 14, 2015 | 4.780 | 4.850 | 4.650 | 4.710 | 9,497 | +0.03(+0.64%) |
Apr 13, 2015 | 4.300 | 4.988 | 4.300 | 4.680 | 49,611 | +0.38(+8.84%) |
Apr 10, 2015 | 4.250 | 4.300 | 4.200 | 4.300 | 8,416 | +0.10(+2.41%) |
Apr 09, 2015 | 4.219 | 4.219 | 4.130 | 4.199 | 17,580 | +0.02(+0.45%) |
Apr 08, 2015 | 4.190 | 4.230 | 4.130 | 4.180 | 67,562 | +0.00(+0.00%) |
Apr 07, 2015 | 4.140 | 4.250 | 4.130 | 4.180 | 15,735 | +0.05(+1.21%) |
Apr 06, 2015 | 4.090 | 4.160 | 4.010 | 4.130 | 15,242 | -0.04(-0.96%) |
Apr 02, 2015 | 4.080 | 4.170 | 4.170 | 4.170 | 18,100 | +0.09(+2.21%) |
Apr 01, 2015 | 4.090 | 4.100 | 4.030 | 4.080 | 4,226 | -0.02(-0.49%) |
Mar 31, 2015 | 4.080 | 4.110 | 4.000 | 4.100 | 38,867 | +0.02(+0.49%) |
Mar 30, 2015 | 4.190 | 4.190 | 4.080 | 4.080 | 5,647 | -0.07(-1.69%) |
Mar 27, 2015 | 4.144 | 4.150 | 4.110 | 4.150 | 4,586 | +0.00(+0.00%) |
Mar 26, 2015 | 4.150 | 4.190 | 4.150 | 4.150 | 904 | +0.07(+1.72%) |
Mar 25, 2015 | 4.240 | 4.240 | 4.080 | 4.080 | 4,127 | -0.20(-4.67%) |
Mar 24, 2015 | 4.250 | 4.290 | 4.250 | 4.280 | 10,962 | +0.08(+1.94%) |
Mar 23, 2015 | 4.180 | 4.220 | 4.180 | 4.199 | 8,895 | +0.05(+1.17%) |
Mar 20, 2015 | 4.190 | 4.320 | 4.150 | 4.150 | 7,619 | +0.01(+0.24%) |
Mar 19, 2015 | 4.170 | 4.240 | 4.140 | 4.140 | 22,221 | +0.00(+0.00%) |
Mar 18, 2015 | 4.040 | 4.150 | 4.040 | 4.140 | 1,398 | +0.01(+0.24%) |
Mar 17, 2015 | 4.130 | 4.130 | 4.110 | 4.130 | 4,024 | -0.00(-0.00%) |
Mar 16, 2015 | 4.010 | 4.150 | 4.000 | 4.130 | 31,566 | +0.10(+2.48%) |
Mar 13, 2015 | 4.030 | 4.070 | 3.990 | 4.030 | 11,962 | +0.00(+0.00%) |
Mar 12, 2015 | 4.100 | 4.100 | 4.030 | 4.030 | 2,513 | +0.00(+0.00%) |
Mar 11, 2015 | 4.060 | 4.100 | 4.030 | 4.030 | 8,043 | +0.01(+0.25%) |
Mar 10, 2015 | 4.000 | 4.070 | 3.930 | 4.020 | 26,420 | +0.00(+0.00%) |
Mar 09, 2015 | 3.990 | 4.060 | 3.990 | 4.020 | 39,600 | -0.02(-0.50%) |
Mar 06, 2015 | 4.040 | 4.070 | 4.000 | 4.040 | 30,264 | -0.02(-0.49%) |
Mar 05, 2015 | 3.730 | 4.060 | 3.730 | 4.060 | 84,391 | +0.21(+5.45%) |
Mar 04, 2015 | 3.940 | 3.950 | 3.820 | 3.850 | 68,371 | -0.03(-0.77%) |
Mar 03, 2015 | 4.139 | 4.150 | 3.880 | 3.880 | 188,809 | -0.24(-5.83%) |