Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.259 | 4.281 | 4.190 | 4.208 | 26,046,018 | -0.06(-1.37%) |
May 28, 2015 | 4.216 | 4.281 | 4.190 | 4.267 | 15,777,491 | -0.01(-0.34%) |
May 27, 2015 | 4.245 | 4.303 | 4.194 | 4.281 | 32,986,334 | -0.01(-0.17%) |
May 26, 2015 | 4.406 | 4.413 | 4.289 | 4.289 | 15,910,755 | -0.15(-3.30%) |
May 22, 2015 | 4.516 | 4.435 | 4.435 | 4.435 | 30,914,282 | -0.07(-1.62%) |
May 21, 2015 | 4.538 | 4.552 | 4.497 | 4.508 | 53,136,340 | -0.04(-0.96%) |
May 20, 2015 | 4.592 | 4.603 | 4.545 | 4.552 | 17,893,948 | -0.06(-1.27%) |
May 19, 2015 | 4.647 | 4.669 | 4.611 | 4.611 | 14,702,342 | -0.06(-1.25%) |
May 18, 2015 | 4.757 | 4.757 | 4.655 | 4.669 | 14,644,954 | -0.12(-2.45%) |
May 15, 2015 | 4.742 | 4.823 | 4.702 | 4.786 | 16,683,726 | +0.05(+1.08%) |
May 14, 2015 | 4.721 | 4.786 | 4.713 | 4.735 | 17,358,450 | +0.06(+1.25%) |
May 13, 2015 | 4.728 | 4.735 | 4.640 | 4.677 | 15,372,834 | -0.04(-0.78%) |
May 12, 2015 | 4.742 | 4.779 | 4.706 | 4.713 | 23,252,280 | -0.04(-0.92%) |
May 11, 2015 | 4.838 | 4.852 | 4.735 | 4.757 | 7,679,713 | -0.12(-2.55%) |
May 08, 2015 | 4.775 | 4.889 | 4.757 | 4.882 | 27,461,352 | +0.14(+2.93%) |
May 07, 2015 | 4.735 | 4.764 | 4.684 | 4.742 | 16,625,640 | +0.02(+0.47%) |
May 06, 2015 | 4.845 | 4.852 | 4.691 | 4.721 | 23,222,378 | +0.04(+0.94%) |
May 05, 2015 | 4.574 | 4.691 | 4.567 | 4.677 | 18,034,764 | +0.09(+1.91%) |
May 04, 2015 | 4.596 | 4.633 | 4.567 | 4.589 | 8,916,887 | -0.03(-0.63%) |
May 01, 2015 | 4.640 | 4.647 | 4.567 | 4.618 | 6,296,722 | -0.01(-0.32%) |
Apr 30, 2015 | 4.618 | 4.633 | 4.567 | 4.633 | 20,030,320 | -0.03(-0.63%) |
Apr 29, 2015 | 4.677 | 4.721 | 4.647 | 4.662 | 9,921,283 | -0.04(-0.93%) |
Apr 28, 2015 | 4.757 | 4.764 | 4.691 | 4.706 | 12,726,137 | +0.01(+0.16%) |
Apr 27, 2015 | 4.713 | 4.757 | 4.677 | 4.699 | 14,688,650 | +0.01(+0.31%) |
Apr 24, 2015 | 4.655 | 4.713 | 4.633 | 4.684 | 31,279,652 | +0.05(+1.11%) |
Apr 23, 2015 | 4.574 | 4.655 | 4.559 | 4.633 | 34,456,256 | +0.04(+0.80%) |
Apr 22, 2015 | 4.567 | 4.618 | 4.559 | 4.596 | 18,244,200 | +0.04(+0.80%) |
Apr 21, 2015 | 4.538 | 4.578 | 4.516 | 4.559 | 13,242,744 | +0.02(+0.48%) |
Apr 20, 2015 | 4.581 | 4.611 | 4.530 | 4.538 | 15,940,034 | -0.04(-0.80%) |
Apr 17, 2015 | 4.589 | 4.603 | 4.545 | 4.574 | 14,651,215 | -0.05(-1.11%) |
Apr 16, 2015 | 4.596 | 4.640 | 4.581 | 4.625 | 22,402,088 | +0.03(+0.64%) |
Apr 15, 2015 | 4.603 | 4.618 | 4.545 | 4.596 | 26,710,180 | +0.02(+0.48%) |
Apr 14, 2015 | 4.596 | 4.618 | 4.559 | 4.574 | 13,635,293 | -0.01(-0.16%) |
Apr 13, 2015 | 4.633 | 4.662 | 4.567 | 4.581 | 9,569,605 | -0.07(-1.42%) |
Apr 10, 2015 | 4.603 | 4.662 | 4.589 | 4.647 | 10,507,186 | +0.02(+0.47%) |
Apr 09, 2015 | 4.669 | 4.717 | 4.603 | 4.625 | 22,083,982 | -0.03(-0.63%) |
Apr 08, 2015 | 4.677 | 4.684 | 4.596 | 4.655 | 30,600,880 | +0.10(+2.09%) |
Apr 07, 2015 | 4.530 | 4.603 | 4.508 | 4.559 | 20,341,646 | +0.03(+0.65%) |
Apr 06, 2015 | 4.494 | 4.589 | 4.494 | 4.530 | 20,426,690 | +0.11(+2.48%) |
Apr 02, 2015 | 4.413 | 4.420 | 4.420 | 4.420 | 30,795,818 | +0.09(+2.03%) |
Apr 01, 2015 | 4.340 | 4.406 | 4.259 | 4.333 | 32,719,950 | +0.12(+2.78%) |
Mar 31, 2015 | 4.230 | 4.259 | 4.186 | 4.216 | 15,762,876 | -0.01(-0.17%) |
Mar 30, 2015 | 4.157 | 4.242 | 4.142 | 4.223 | 13,201,191 | +0.08(+1.94%) |
Mar 27, 2015 | 4.131 | 4.179 | 4.098 | 4.142 | 11,275,534 | -0.01(-0.18%) |
Mar 26, 2015 | 4.223 | 4.230 | 4.128 | 4.150 | 22,665,090 | -0.08(-1.90%) |
Mar 25, 2015 | 4.391 | 4.398 | 4.216 | 4.230 | 15,857,714 | -0.12(-2.69%) |
Mar 24, 2015 | 4.420 | 4.420 | 4.318 | 4.347 | 12,801,995 | -0.03(-0.67%) |
Mar 23, 2015 | 4.267 | 4.398 | 4.259 | 4.377 | 24,690,790 | +0.12(+2.75%) |
Mar 20, 2015 | 4.208 | 4.303 | 4.186 | 4.259 | 15,473,422 | +0.15(+3.56%) |
Mar 19, 2015 | 4.164 | 4.183 | 4.091 | 4.113 | 14,078,133 | -0.10(-2.26%) |
Mar 18, 2015 | 4.120 | 4.267 | 4.084 | 4.208 | 16,998,466 | +0.08(+1.95%) |
Mar 17, 2015 | 4.062 | 4.150 | 4.055 | 4.128 | 14,724,304 | +0.04(+1.08%) |
Mar 16, 2015 | 4.157 | 4.179 | 4.084 | 4.084 | 10,979,119 | +0.01(+0.18%) |
Mar 13, 2015 | 4.069 | 4.120 | 4.033 | 4.076 | 13,055,227 | -0.11(-2.62%) |
Mar 12, 2015 | 4.274 | 4.303 | 4.142 | 4.186 | 17,204,494 | -0.07(-1.55%) |
Mar 11, 2015 | 4.142 | 4.259 | 4.139 | 4.252 | 14,751,013 | +0.06(+1.40%) |
Mar 10, 2015 | 4.267 | 4.303 | 4.194 | 4.194 | 18,530,332 | -0.09(-2.05%) |
Mar 09, 2015 | 4.303 | 4.333 | 4.267 | 4.281 | 15,838,750 | -0.10(-2.17%) |
Mar 06, 2015 | 4.391 | 4.428 | 4.347 | 4.377 | 13,206,673 | -0.12(-2.61%) |
Mar 05, 2015 | 4.501 | 4.545 | 4.435 | 4.494 | 20,940,664 | -0.01(-0.32%) |
Mar 04, 2015 | 4.501 | 4.552 | 4.406 | 4.508 | 22,080,692 | -0.11(-2.38%) |
Mar 03, 2015 | 4.567 | 4.684 | 4.567 | 4.618 | 15,567,603 | +0.01(+0.16%) |