Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.807 | 4.842 | 4.774 | 4.829 | 251,871 | +0.02(+0.48%) |
May 28, 2015 | 4.761 | 4.823 | 4.761 | 4.807 | 205,006 | +0.05(+0.96%) |
May 27, 2015 | 4.784 | 4.800 | 4.735 | 4.761 | 130,740 | -0.05(-0.95%) |
May 26, 2015 | 4.764 | 4.807 | 4.630 | 4.807 | 246,061 | +0.05(+1.10%) |
May 22, 2015 | 4.741 | 4.754 | 4.754 | 4.754 | 159,861 | +0.02(+0.34%) |
May 21, 2015 | 4.731 | 4.764 | 4.710 | 4.738 | 238,641 | +0.00(+0.07%) |
May 20, 2015 | 4.702 | 4.735 | 4.578 | 4.735 | 349,996 | +0.06(+1.26%) |
May 19, 2015 | 4.718 | 4.787 | 4.653 | 4.676 | 297,827 | -0.04(-0.76%) |
May 18, 2015 | 4.496 | 4.728 | 4.428 | 4.712 | 700,618 | +0.22(+4.95%) |
May 15, 2015 | 4.441 | 4.529 | 4.418 | 4.490 | 364,188 | +0.05(+1.03%) |
May 14, 2015 | 4.408 | 4.490 | 4.379 | 4.444 | 393,156 | +0.04(+0.96%) |
May 13, 2015 | 4.408 | 4.425 | 4.284 | 4.402 | 500,276 | -0.00(-0.07%) |
May 12, 2015 | 4.307 | 4.480 | 4.145 | 4.405 | 1,066,558 | +0.20(+4.82%) |
May 11, 2015 | 4.258 | 4.274 | 4.199 | 4.202 | 269,085 | -0.04(-1.00%) |
May 08, 2015 | 4.242 | 4.261 | 4.222 | 4.245 | 120,328 | -0.00(-0.08%) |
May 07, 2015 | 4.268 | 4.271 | 4.216 | 4.248 | 143,786 | -0.00(-0.08%) |
May 06, 2015 | 4.261 | 4.274 | 4.225 | 4.251 | 132,547 | -0.00(-0.08%) |
May 05, 2015 | 4.238 | 4.284 | 4.229 | 4.255 | 233,441 | +0.02(+0.46%) |
May 04, 2015 | 4.242 | 4.242 | 4.160 | 4.235 | 115,559 | +0.01(+0.23%) |
May 01, 2015 | 4.216 | 4.242 | 4.204 | 4.225 | 191,518 | -0.02(-0.38%) |
Apr 30, 2015 | 4.150 | 4.242 | 4.150 | 4.242 | 131,659 | +0.09(+2.28%) |
Apr 29, 2015 | 4.173 | 4.196 | 4.121 | 4.147 | 114,981 | -0.03(-0.78%) |
Apr 28, 2015 | 4.229 | 4.238 | 4.134 | 4.180 | 335,627 | -0.03(-0.78%) |
Apr 27, 2015 | 4.042 | 4.282 | 4.042 | 4.212 | 805,643 | +0.16(+3.86%) |
Apr 24, 2015 | 4.023 | 4.072 | 3.980 | 4.056 | 107,542 | +0.04(+0.98%) |
Apr 23, 2015 | 3.980 | 4.016 | 3.941 | 4.016 | 111,520 | +0.05(+1.32%) |
Apr 22, 2015 | 3.958 | 3.974 | 3.925 | 3.964 | 90,012 | +0.02(+0.58%) |
Apr 21, 2015 | 3.938 | 3.974 | 3.886 | 3.941 | 172,571 | +0.03(+0.67%) |
Apr 20, 2015 | 3.837 | 3.967 | 3.791 | 3.915 | 397,345 | +0.09(+2.48%) |
Apr 17, 2015 | 3.703 | 3.833 | 3.700 | 3.820 | 141,842 | +0.12(+3.31%) |
Apr 16, 2015 | 3.703 | 3.706 | 3.680 | 3.698 | 151,195 | +0.01(+0.31%) |
Apr 15, 2015 | 3.651 | 3.690 | 3.634 | 3.687 | 180,588 | +0.03(+0.80%) |
Apr 14, 2015 | 3.592 | 3.673 | 3.585 | 3.657 | 217,831 | +0.07(+1.91%) |
Apr 13, 2015 | 3.572 | 3.600 | 3.566 | 3.589 | 84,236 | -0.00(-0.09%) |
Apr 10, 2015 | 3.592 | 3.592 | 3.523 | 3.592 | 57,611 | +0.00(+0.00%) |
Apr 09, 2015 | 3.576 | 3.592 | 3.569 | 3.592 | 62,297 | +0.01(+0.18%) |
Apr 08, 2015 | 3.592 | 3.592 | 3.572 | 3.585 | 107,551 | -0.01(-0.18%) |
Apr 07, 2015 | 3.592 | 3.608 | 3.569 | 3.592 | 107,612 | +0.01(+0.27%) |
Apr 06, 2015 | 3.569 | 3.605 | 3.566 | 3.582 | 135,264 | -0.01(-0.18%) |
Apr 02, 2015 | 3.582 | 3.589 | 3.589 | 3.589 | 35,218 | +0.01(+0.18%) |
Apr 01, 2015 | 3.605 | 3.608 | 3.579 | 3.582 | 70,547 | -0.01(-0.18%) |
Mar 31, 2015 | 3.559 | 3.621 | 3.517 | 3.589 | 99,812 | +0.00(+0.00%) |
Mar 30, 2015 | 3.638 | 3.670 | 3.589 | 3.589 | 370,564 | -0.06(-1.52%) |
Mar 27, 2015 | 3.611 | 3.687 | 3.608 | 3.644 | 47,897 | +0.02(+0.45%) |
Mar 26, 2015 | 3.641 | 3.703 | 3.615 | 3.628 | 105,435 | -0.05(-1.24%) |
Mar 25, 2015 | 3.729 | 3.758 | 3.611 | 3.673 | 389,386 | -0.06(-1.66%) |
Mar 24, 2015 | 3.713 | 3.791 | 3.696 | 3.736 | 246,959 | +0.01(+0.26%) |
Mar 23, 2015 | 3.631 | 3.729 | 3.631 | 3.726 | 491,688 | +0.09(+2.42%) |
Mar 20, 2015 | 3.608 | 3.647 | 3.592 | 3.638 | 536,410 | +0.02(+0.54%) |
Mar 19, 2015 | 3.592 | 3.641 | 3.559 | 3.618 | 179,422 | +0.03(+0.82%) |
Mar 18, 2015 | 3.585 | 3.600 | 3.500 | 3.589 | 521,462 | +0.03(+0.83%) |
Mar 17, 2015 | 3.556 | 3.585 | 3.510 | 3.559 | 144,724 | +0.01(+0.28%) |
Mar 16, 2015 | 3.540 | 3.559 | 3.478 | 3.549 | 109,921 | +0.02(+0.46%) |
Mar 13, 2015 | 3.471 | 3.559 | 3.445 | 3.533 | 166,881 | +0.06(+1.60%) |
Mar 12, 2015 | 3.513 | 3.517 | 3.458 | 3.478 | 173,823 | -0.03(-0.75%) |
Mar 11, 2015 | 3.569 | 3.592 | 3.500 | 3.504 | 181,418 | -0.07(-1.83%) |
Mar 10, 2015 | 3.579 | 3.592 | 3.543 | 3.569 | 44,583 | -0.01(-0.18%) |
Mar 09, 2015 | 3.624 | 3.680 | 3.553 | 3.576 | 139,557 | -0.07(-1.97%) |
Mar 06, 2015 | 3.722 | 3.732 | 3.615 | 3.647 | 277,553 | -0.08(-2.02%) |
Mar 05, 2015 | 3.654 | 3.794 | 3.611 | 3.722 | 483,260 | +0.17(+4.68%) |
Mar 04, 2015 | 3.546 | 3.624 | 3.527 | 3.556 | 113,284 | -0.02(-0.55%) |
Mar 03, 2015 | 3.592 | 3.592 | 3.520 | 3.576 | 130,284 | +0.01(+0.18%) |