Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.518 | 4.546 | 4.441 | 4.462 | 616,583 | -0.06(-1.23%) |
May 28, 2015 | 4.546 | 4.601 | 4.462 | 4.518 | 514,379 | -0.05(-1.07%) |
May 27, 2015 | 4.726 | 4.726 | 4.546 | 4.567 | 788,057 | -0.12(-2.52%) |
May 26, 2015 | 4.761 | 4.775 | 4.671 | 4.685 | 835,364 | -0.10(-2.18%) |
May 22, 2015 | 4.768 | 4.789 | 4.789 | 4.789 | 582,539 | -0.01(-0.29%) |
May 21, 2015 | 4.768 | 4.824 | 4.751 | 4.803 | 847,490 | +0.04(+0.88%) |
May 20, 2015 | 4.782 | 4.803 | 4.733 | 4.761 | 946,215 | -0.02(-0.44%) |
May 19, 2015 | 4.810 | 4.845 | 4.747 | 4.782 | 1,117,896 | -0.05(-1.01%) |
May 18, 2015 | 4.977 | 4.991 | 4.803 | 4.831 | 1,727,938 | -0.19(-3.87%) |
May 15, 2015 | 4.872 | 5.102 | 4.831 | 5.025 | 1,075,336 | +0.16(+3.29%) |
May 14, 2015 | 4.886 | 4.886 | 4.817 | 4.865 | 805,716 | +0.00(+0.00%) |
May 13, 2015 | 4.865 | 4.907 | 4.768 | 4.865 | 1,041,792 | +0.06(+1.30%) |
May 12, 2015 | 4.761 | 4.817 | 4.671 | 4.803 | 1,464,990 | +0.03(+0.73%) |
May 11, 2015 | 4.949 | 4.949 | 4.768 | 4.768 | 1,079,950 | -0.01(-0.29%) |
May 08, 2015 | 4.726 | 4.865 | 4.650 | 4.782 | 1,265,557 | +0.13(+2.84%) |
May 07, 2015 | 4.560 | 4.671 | 4.532 | 4.650 | 775,764 | +0.07(+1.52%) |
May 06, 2015 | 4.490 | 4.629 | 4.462 | 4.580 | 1,377,786 | +0.11(+2.49%) |
May 05, 2015 | 4.358 | 4.476 | 4.330 | 4.469 | 954,423 | +0.13(+2.88%) |
May 04, 2015 | 4.344 | 4.414 | 4.289 | 4.344 | 405,007 | +0.00(+0.00%) |
May 01, 2015 | 4.344 | 4.386 | 4.268 | 4.344 | 545,202 | +0.00(+0.00%) |
Apr 30, 2015 | 4.421 | 4.462 | 4.323 | 4.344 | 789,290 | -0.10(-2.34%) |
Apr 29, 2015 | 4.414 | 4.511 | 4.372 | 4.448 | 808,368 | +0.02(+0.47%) |
Apr 28, 2015 | 4.407 | 4.455 | 4.379 | 4.428 | 381,471 | +0.01(+0.16%) |
Apr 27, 2015 | 4.316 | 4.462 | 4.302 | 4.421 | 727,310 | +0.10(+2.42%) |
Apr 24, 2015 | 4.344 | 4.393 | 4.282 | 4.316 | 592,026 | -0.02(-0.48%) |
Apr 23, 2015 | 4.309 | 4.393 | 4.289 | 4.337 | 528,444 | +0.00(+0.00%) |
Apr 22, 2015 | 4.337 | 4.413 | 4.295 | 4.337 | 533,126 | +0.00(+0.00%) |
Apr 21, 2015 | 4.386 | 4.414 | 4.309 | 4.337 | 507,876 | -0.04(-0.95%) |
Apr 20, 2015 | 4.240 | 4.434 | 4.233 | 4.379 | 814,619 | +0.15(+3.62%) |
Apr 17, 2015 | 4.275 | 4.275 | 4.191 | 4.226 | 949,364 | -0.05(-1.14%) |
Apr 16, 2015 | 4.309 | 4.379 | 4.275 | 4.275 | 1,318,475 | -0.03(-0.81%) |
Apr 15, 2015 | 4.240 | 4.393 | 4.226 | 4.309 | 3,021,043 | +0.09(+2.14%) |
Apr 14, 2015 | 4.254 | 4.254 | 4.198 | 4.219 | 807,155 | -0.02(-0.49%) |
Apr 13, 2015 | 4.330 | 4.337 | 4.240 | 4.240 | 3,126,769 | +0.01(+0.16%) |
Apr 10, 2015 | 4.226 | 4.254 | 4.198 | 4.233 | 417,258 | -0.01(-0.16%) |
Apr 09, 2015 | 4.268 | 4.268 | 4.222 | 4.240 | 583,215 | -0.03(-0.65%) |
Apr 08, 2015 | 4.282 | 4.316 | 4.254 | 4.268 | 379,746 | -0.01(-0.32%) |
Apr 07, 2015 | 4.261 | 4.316 | 4.247 | 4.282 | 978,365 | -0.01(-0.16%) |
Apr 06, 2015 | 4.212 | 4.295 | 4.198 | 4.289 | 631,086 | +0.06(+1.48%) |
Apr 02, 2015 | 4.226 | 4.226 | 4.226 | 4.226 | 449,601 | +0.04(+1.00%) |
Apr 01, 2015 | 4.247 | 4.261 | 4.184 | 4.184 | 563,592 | -0.07(-1.63%) |
Mar 31, 2015 | 4.282 | 4.295 | 4.226 | 4.254 | 565,018 | -0.06(-1.45%) |
Mar 30, 2015 | 4.365 | 4.385 | 4.295 | 4.316 | 360,447 | -0.05(-1.11%) |
Mar 27, 2015 | 4.295 | 4.400 | 4.275 | 4.365 | 595,733 | +0.06(+1.45%) |
Mar 26, 2015 | 4.421 | 4.428 | 4.282 | 4.302 | 887,837 | -0.09(-2.06%) |
Mar 25, 2015 | 4.483 | 4.504 | 4.386 | 4.393 | 490,468 | -0.08(-1.86%) |
Mar 24, 2015 | 4.455 | 4.518 | 4.400 | 4.476 | 1,000,971 | -0.05(-1.08%) |
Mar 23, 2015 | 4.455 | 4.553 | 4.455 | 4.525 | 461,053 | +0.10(+2.20%) |
Mar 20, 2015 | 4.587 | 4.643 | 4.428 | 4.428 | 891,362 | -0.11(-2.45%) |
Mar 19, 2015 | 4.483 | 4.574 | 4.462 | 4.539 | 701,087 | +0.02(+0.46%) |
Mar 18, 2015 | 4.476 | 4.532 | 4.414 | 4.518 | 434,799 | +0.01(+0.15%) |
Mar 17, 2015 | 4.414 | 4.511 | 4.372 | 4.511 | 369,104 | +0.08(+1.88%) |
Mar 16, 2015 | 4.497 | 4.532 | 4.351 | 4.428 | 795,850 | -0.08(-1.70%) |
Mar 13, 2015 | 4.497 | 4.580 | 4.448 | 4.504 | 626,731 | -0.03(-0.77%) |
Mar 12, 2015 | 4.539 | 4.587 | 4.455 | 4.539 | 434,262 | +0.01(+0.15%) |
Mar 11, 2015 | 4.525 | 4.546 | 4.462 | 4.532 | 297,995 | +0.01(+0.31%) |
Mar 10, 2015 | 4.504 | 4.532 | 4.448 | 4.518 | 636,088 | -0.03(-0.76%) |
Mar 09, 2015 | 4.574 | 4.580 | 4.414 | 4.553 | 738,683 | +0.03(+0.77%) |
Mar 06, 2015 | 4.594 | 4.657 | 4.462 | 4.518 | 402,641 | -0.08(-1.81%) |
Mar 05, 2015 | 4.782 | 4.838 | 4.580 | 4.601 | 642,024 | -0.23(-4.75%) |
Mar 04, 2015 | 4.560 | 4.865 | 4.803 | 4.831 | 796,711 | +0.03(+0.58%) |
Mar 03, 2015 | 4.879 | 4.921 | 4.768 | 4.803 | 608,749 | -0.08(-1.57%) |