Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.728 | 4.760 | 4.728 | 4.750 | 23,707 | -0.08(-1.76%) |
Apr 29, 2015 | 4.790 | 4.836 | 4.790 | 4.835 | 20,737 | +0.01(+0.31%) |
Apr 28, 2015 | 4.792 | 4.840 | 4.780 | 4.820 | 14,820 | +0.10(+2.12%) |
Apr 27, 2015 | 4.710 | 4.735 | 4.710 | 4.720 | 35,039 | -0.03(-0.63%) |
Apr 24, 2015 | 4.710 | 4.750 | 4.700 | 4.750 | 24,500 | +0.21(+4.63%) |
Apr 23, 2015 | 4.460 | 4.588 | 4.420 | 4.540 | 103,699 | -0.03(-0.66%) |
Apr 22, 2015 | 4.490 | 4.570 | 4.490 | 4.570 | 422,896 | +0.03(+0.66%) |
Apr 21, 2015 | 4.500 | 4.540 | 4.480 | 4.540 | 25,813 | +0.03(+0.67%) |
Apr 20, 2015 | 4.480 | 4.526 | 4.480 | 4.510 | 25,385 | +0.03(+0.67%) |
Apr 17, 2015 | 4.410 | 4.480 | 4.410 | 4.480 | 3,948 | -0.07(-1.50%) |
Apr 16, 2015 | 4.510 | 4.560 | 4.500 | 4.548 | 35,469 | +0.13(+2.90%) |
Apr 15, 2015 | 4.327 | 4.420 | 4.310 | 4.420 | 196,920 | +0.11(+2.46%) |
Apr 14, 2015 | 4.330 | 4.330 | 4.314 | 4.314 | 2,127 | +0.16(+3.95%) |
Apr 13, 2015 | 4.220 | 4.220 | 4.150 | 4.150 | 5,613 | -0.07(-1.66%) |
Apr 10, 2015 | 4.217 | 4.220 | 4.210 | 4.220 | 4,299 | -0.04(-1.03%) |
Apr 09, 2015 | 4.290 | 4.290 | 4.250 | 4.264 | 4,935 | +0.00(+0.09%) |
Apr 08, 2015 | 4.350 | 4.360 | 4.260 | 4.260 | 51,884 | -0.03(-0.70%) |
Apr 07, 2015 | 4.310 | 4.330 | 4.280 | 4.290 | 49,337 | +0.04(+0.94%) |
Apr 06, 2015 | 4.240 | 4.250 | 4.150 | 4.250 | 15,935 | +0.10(+2.41%) |
Apr 02, 2015 | 4.150 | 4.150 | 4.150 | 0 | -0.08(-1.89%) | |
Apr 01, 2015 | 4.208 | 4.230 | 4.200 | 4.230 | 6,400 | +0.02(+0.48%) |
Mar 31, 2015 | 4.235 | 4.250 | 4.210 | 4.210 | 18,683 | -0.09(-2.09%) |
Mar 30, 2015 | 4.320 | 4.340 | 4.300 | 4.300 | 18,817 | +0.04(+0.94%) |
Mar 27, 2015 | 4.260 | 4.268 | 4.250 | 4.260 | 5,064 | -0.15(-3.45%) |
Mar 26, 2015 | 4.446 | 4.446 | 4.380 | 4.412 | 4,578 | -0.10(-2.17%) |
Mar 25, 2015 | 4.438 | 4.510 | 4.438 | 4.510 | 29,671 | +0.01(+0.22%) |
Mar 24, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 81,800 | -0.10(-2.17%) |
Mar 23, 2015 | 4.534 | 4.600 | 4.500 | 4.600 | 28,278 | +0.18(+4.07%) |
Mar 20, 2015 | 4.325 | 4.460 | 4.325 | 4.420 | 12,146 | +0.23(+5.49%) |
Mar 19, 2015 | 4.204 | 4.204 | 4.190 | 4.190 | 1,422 | +0.06(+1.45%) |
Mar 18, 2015 | 4.130 | 4.130 | 4.080 | 4.130 | 14,220 | +0.00(+0.00%) |
Mar 17, 2015 | 4.130 | 4.176 | 4.060 | 4.130 | 27,409 | +0.06(+1.47%) |
Mar 16, 2015 | 4.060 | 4.120 | 4.060 | 4.070 | 8,920 | -0.01(-0.25%) |
Mar 13, 2015 | 4.140 | 4.180 | 4.060 | 4.080 | 49,824 | -0.15(-3.55%) |
Mar 12, 2015 | 4.250 | 4.250 | 4.230 | 4.230 | 27,960 | -0.01(-0.24%) |
Mar 11, 2015 | 4.230 | 4.250 | 4.230 | 4.240 | 1,660 | -0.07(-1.62%) |
Mar 10, 2015 | 4.372 | 4.372 | 4.310 | 4.310 | 3,748 | -0.15(-3.36%) |
Mar 09, 2015 | 4.490 | 4.490 | 4.460 | 4.460 | 1,125 | +0.16(+3.72%) |
Mar 06, 2015 | 4.420 | 4.420 | 4.300 | 4.300 | 15,448 | -0.17(-3.76%) |
Mar 05, 2015 | 4.392 | 4.468 | 4.392 | 4.468 | 11,192 | +0.12(+2.76%) |
Mar 04, 2015 | 4.398 | 4.330 | 4.348 | 48,692 | -0.05(-1.14%) | |
Mar 03, 2015 | 4.500 | 4.500 | 4.350 | 4.398 | 182,491 | -0.23(-5.01%) |
Mar 02, 2015 | 4.610 | 4.630 | 4.590 | 4.630 | 10,319 | +0.02(+0.43%) |
Feb 27, 2015 | 4.638 | 4.670 | 4.610 | 4.610 | 13,506 | +0.01(+0.22%) |
Feb 26, 2015 | 4.636 | 4.636 | 4.600 | 4.600 | 3,098 | +0.00(+0.04%) |
Feb 25, 2015 | 4.630 | 4.637 | 4.560 | 4.598 | 37,873 | +0.01(+0.26%) |
Feb 24, 2015 | 4.586 | 4.597 | 4.530 | 4.586 | 19,718 | +0.15(+3.29%) |
Feb 23, 2015 | 4.446 | 4.446 | 4.410 | 4.440 | 2,128 | -0.02(-0.45%) |
Feb 20, 2015 | 4.480 | 4.480 | 4.458 | 4.460 | 2,857 | +0.08(+1.94%) |
Feb 19, 2015 | 4.370 | 4.375 | 4.360 | 4.375 | 2,114 | -0.08(-1.69%) |
Feb 18, 2015 | 4.450 | 4.460 | 4.441 | 4.450 | 85,084 | +0.00(+0.11%) |
Feb 17, 2015 | 4.380 | 4.445 | 4.330 | 4.445 | 14,920 | +0.01(+0.25%) |
Feb 13, 2015 | 4.434 | 4.434 | 4.434 | 0 | +0.17(+4.08%) | |
Feb 12, 2015 | 4.300 | 4.300 | 4.230 | 4.260 | 35,411 | +0.12(+2.90%) |
Feb 11, 2015 | 4.120 | 4.140 | 4.110 | 4.140 | 8,214 | +0.01(+0.24%) |
Feb 10, 2015 | 4.126 | 4.145 | 4.126 | 4.130 | 1,700 | -0.10(-2.36%) |
Feb 09, 2015 | 4.128 | 4.230 | 4.128 | 4.230 | 37,636 | +0.21(+5.22%) |
Feb 06, 2015 | 4.076 | 4.080 | 4.020 | 4.020 | 20,293 | -0.08(-2.00%) |
Feb 05, 2015 | 4.120 | 4.120 | 4.101 | 4.102 | 5,516 | +0.07(+1.79%) |
Feb 04, 2015 | 3.987 | 4.062 | 3.977 | 4.030 | 9,371 | -0.02(-0.49%) |
Feb 03, 2015 | 4.020 | 4.070 | 3.990 | 4.050 | 25,662 | +0.29(+7.71%) |