Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.570 | 4.570 | 4.490 | 4.560 | 30,395 | -0.02(-0.44%) |
May 28, 2015 | 4.570 | 4.618 | 4.481 | 4.580 | 180,288 | -0.07(-1.59%) |
May 27, 2015 | 4.654 | 4.654 | 4.654 | 4.654 | 500 | +0.03(+0.54%) |
May 26, 2015 | 4.620 | 4.648 | 4.620 | 4.629 | 2,839 | -0.07(-1.51%) |
May 22, 2015 | 4.700 | 4.700 | 4.700 | 0 | -0.03(-0.63%) | |
May 21, 2015 | 4.771 | 4.791 | 4.730 | 4.730 | 121,979 | -0.11(-2.37%) |
May 20, 2015 | 4.950 | 4.950 | 4.845 | 4.845 | 2,118 | -0.06(-1.12%) |
May 19, 2015 | 4.950 | 4.950 | 4.882 | 4.900 | 6,749 | -0.11(-2.20%) |
May 18, 2015 | 5.009 | 5.046 | 4.970 | 5.010 | 2,786 | -0.11(-2.15%) |
May 15, 2015 | 5.080 | 5.163 | 5.077 | 5.120 | 3,808 | -0.04(-0.87%) |
May 14, 2015 | 5.122 | 5.165 | 5.121 | 5.165 | 2,549 | +0.00(+0.01%) |
May 13, 2015 | 5.181 | 5.181 | 5.152 | 5.164 | 1,243 | +0.02(+0.47%) |
May 12, 2015 | 5.070 | 5.169 | 5.070 | 5.140 | 20,177 | -0.01(-0.19%) |
May 11, 2015 | 5.230 | 5.230 | 5.120 | 5.150 | 8,158 | -0.01(-0.19%) |
May 08, 2015 | 5.250 | 5.250 | 5.160 | 5.160 | 10,545 | +0.02(+0.39%) |
May 07, 2015 | 5.154 | 5.154 | 5.010 | 5.140 | 86,100 | -0.07(-1.34%) |
May 06, 2015 | 5.250 | 5.264 | 5.210 | 5.210 | 16,123 | -0.08(-1.51%) |
May 05, 2015 | 5.294 | 5.360 | 5.250 | 5.290 | 6,778 | +0.04(+0.76%) |
May 04, 2015 | 5.178 | 5.293 | 5.178 | 5.250 | 24,787 | +0.07(+1.35%) |
May 01, 2015 | 5.100 | 5.200 | 5.100 | 5.180 | 69,314 | +0.22(+4.54%) |
Apr 30, 2015 | 4.977 | 4.992 | 4.842 | 4.955 | 25,954 | +0.49(+10.95%) |
Apr 29, 2015 | 4.466 | 4.466 | 4.466 | 4.466 | 500 | -0.02(-0.52%) |
Apr 28, 2015 | 4.485 | 4.504 | 4.485 | 4.489 | 6,200 | -0.00(-0.02%) |
Apr 27, 2015 | 4.440 | 4.530 | 4.440 | 4.490 | 623,117 | +0.06(+1.35%) |
Apr 24, 2015 | 4.400 | 4.430 | 4.370 | 4.430 | 700 | +0.12(+2.78%) |
Apr 23, 2015 | 4.110 | 4.310 | 4.110 | 4.310 | 10,002 | +0.25(+6.16%) |
Apr 22, 2015 | 4.068 | 4.070 | 4.060 | 4.060 | 3,490 | -0.05(-1.22%) |
Apr 21, 2015 | 4.052 | 4.115 | 4.048 | 4.110 | 4,205 | -0.04(-0.87%) |
Apr 20, 2015 | 4.050 | 4.146 | 4.050 | 4.146 | 9,325 | -0.05(-1.10%) |
Apr 16, 2015 | 4.192 | 4.192 | 4.192 | 0 | +0.08(+1.96%) | |
Apr 15, 2015 | 4.010 | 4.121 | 4.000 | 4.111 | 34,943 | +0.08(+2.08%) |
Apr 14, 2015 | 4.021 | 4.028 | 4.010 | 4.028 | 62,811 | +0.03(+0.69%) |
Apr 13, 2015 | 4.014 | 4.030 | 4.000 | 4.000 | 3,505 | -0.03(-0.74%) |
Apr 10, 2015 | 4.045 | 4.045 | 4.027 | 4.030 | 15,240 | +0.03(+0.87%) |
Apr 09, 2015 | 4.093 | 4.093 | 3.995 | 3.995 | 51,891 | -0.14(-3.50%) |
Apr 08, 2015 | 4.240 | 4.240 | 4.140 | 4.140 | 3,976 | +0.06(+1.47%) |
Apr 07, 2015 | 4.150 | 4.150 | 4.080 | 4.080 | 12,250 | -0.10(-2.32%) |
Apr 06, 2015 | 4.138 | 4.177 | 4.138 | 4.177 | 1,005 | +0.04(+1.07%) |
Apr 02, 2015 | 4.133 | 4.133 | 4.133 | 0 | +0.10(+2.52%) | |
Apr 01, 2015 | 4.035 | 4.035 | 4.020 | 4.031 | 2,447 | -0.07(-1.73%) |
Mar 31, 2015 | 4.082 | 4.102 | 4.080 | 4.102 | 2,598 | +0.08(+1.89%) |
Mar 30, 2015 | 4.150 | 4.150 | 4.026 | 4.026 | 2,637 | -0.07(-1.75%) |
Mar 27, 2015 | 4.084 | 4.140 | 4.084 | 4.098 | 3,813 | -0.04(-0.95%) |
Mar 26, 2015 | 4.110 | 4.154 | 4.110 | 4.137 | 2,949 | -0.01(-0.17%) |
Mar 25, 2015 | 4.211 | 4.211 | 4.144 | 4.144 | 4,300 | -0.15(-3.49%) |
Mar 24, 2015 | 4.325 | 4.325 | 4.290 | 4.294 | 30,533 | -0.13(-2.85%) |
Mar 23, 2015 | 4.310 | 4.420 | 4.310 | 4.420 | 500 | +0.25(+6.00%) |
Mar 20, 2015 | 4.023 | 4.230 | 4.023 | 4.170 | 11,400 | +0.23(+5.97%) |
Mar 19, 2015 | 4.012 | 4.012 | 3.935 | 3.935 | 11,100 | -0.04(-1.06%) |
Mar 18, 2015 | 3.896 | 3.977 | 4.040 | 3.977 | 3,768 | -0.06(-1.56%) |
Mar 17, 2015 | 3.865 | 4.040 | 3.865 | 4.040 | 16,570 | +0.13(+3.39%) |
Mar 16, 2015 | 3.910 | 3.910 | 3.874 | 3.908 | 53,953 | -0.01(-0.32%) |
Mar 13, 2015 | 3.980 | 3.980 | 3.895 | 3.920 | 2,000 | -0.14(-3.45%) |
Mar 12, 2015 | 3.961 | 4.071 | 3.961 | 4.060 | 25,500 | +0.17(+4.33%) |
Mar 11, 2015 | 3.850 | 3.894 | 3.847 | 3.892 | 25,474 | +0.02(+0.61%) |
Mar 10, 2015 | 3.910 | 3.948 | 3.868 | 3.868 | 44,789 | -0.14(-3.54%) |
Mar 09, 2015 | 4.011 | 4.025 | 4.008 | 4.010 | 11,600 | +0.01(+0.25%) |
Mar 06, 2015 | 4.070 | 4.075 | 4.000 | 4.000 | 3,591 | -0.17(-4.19%) |
Mar 05, 2015 | 4.070 | 4.190 | 4.070 | 4.175 | 3,710 | -0.01(-0.33%) |
Mar 04, 2015 | 4.207 | 4.160 | 4.189 | 93,132 | +0.03(+0.70%) | |
Mar 03, 2015 | 4.300 | 4.300 | 4.131 | 4.160 | 24,996 | -0.12(-2.86%) |