Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.240 | 4.255 | 4.225 | 4.235 | 125,556 | -0.02(-0.36%) |
May 28, 2015 | 4.240 | 4.261 | 4.199 | 4.250 | 115,892 | +0.00(+0.00%) |
May 27, 2015 | 4.235 | 4.266 | 4.225 | 4.250 | 103,904 | -0.01(-0.24%) |
May 26, 2015 | 4.333 | 4.333 | 4.225 | 4.261 | 112,703 | -0.08(-1.90%) |
May 22, 2015 | 4.338 | 4.343 | 4.343 | 4.343 | 53,960 | -0.02(-0.47%) |
May 21, 2015 | 4.359 | 4.389 | 4.359 | 4.364 | 66,786 | +0.02(+0.47%) |
May 20, 2015 | 4.322 | 4.354 | 4.297 | 4.343 | 124,737 | +0.01(+0.12%) |
May 19, 2015 | 4.359 | 4.359 | 4.317 | 4.338 | 88,551 | -0.05(-1.17%) |
May 18, 2015 | 4.369 | 4.400 | 4.364 | 4.389 | 120,294 | -0.01(-0.23%) |
May 15, 2015 | 4.353 | 4.410 | 4.343 | 4.400 | 147,280 | +0.02(+0.47%) |
May 14, 2015 | 4.379 | 4.415 | 4.369 | 4.379 | 307,171 | -0.02(-0.35%) |
May 13, 2015 | 4.420 | 4.457 | 4.364 | 4.395 | 130,147 | -0.02(-0.54%) |
May 12, 2015 | 4.369 | 4.492 | 4.369 | 4.419 | 126,571 | +0.04(+0.90%) |
May 11, 2015 | 4.410 | 4.410 | 4.359 | 4.379 | 94,717 | -0.06(-1.28%) |
May 08, 2015 | 4.405 | 4.487 | 4.369 | 4.436 | 122,385 | +0.04(+0.94%) |
May 07, 2015 | 4.441 | 4.441 | 4.374 | 4.395 | 193,432 | -0.10(-2.18%) |
May 06, 2015 | 4.554 | 4.559 | 4.456 | 4.492 | 192,325 | -0.07(-1.58%) |
May 05, 2015 | 4.606 | 4.632 | 4.545 | 4.565 | 146,422 | -0.03(-0.56%) |
May 04, 2015 | 4.596 | 4.626 | 4.549 | 4.590 | 165,425 | +0.00(+0.00%) |
May 01, 2015 | 4.616 | 4.662 | 4.585 | 4.590 | 140,939 | -0.02(-0.34%) |
Apr 30, 2015 | 4.621 | 4.642 | 4.544 | 4.606 | 183,439 | -0.03(-0.56%) |
Apr 29, 2015 | 4.559 | 4.657 | 4.559 | 4.632 | 133,922 | +0.05(+1.12%) |
Apr 28, 2015 | 4.585 | 4.601 | 4.575 | 4.580 | 257,658 | -0.01(-0.11%) |
Apr 27, 2015 | 4.652 | 4.662 | 4.565 | 4.585 | 150,201 | -0.04(-0.89%) |
Apr 24, 2015 | 4.621 | 4.668 | 4.570 | 4.626 | 150,054 | -0.01(-0.22%) |
Apr 23, 2015 | 4.662 | 4.714 | 4.637 | 4.637 | 97,177 | -0.01(-0.11%) |
Apr 22, 2015 | 4.678 | 4.678 | 4.637 | 4.642 | 74,366 | -0.06(-1.31%) |
Apr 21, 2015 | 4.719 | 4.740 | 4.637 | 4.704 | 107,476 | -0.03(-0.65%) |
Apr 20, 2015 | 4.688 | 4.740 | 4.659 | 4.735 | 113,766 | +0.07(+1.43%) |
Apr 17, 2015 | 4.668 | 4.673 | 4.590 | 4.668 | 204,763 | +0.00(+0.00%) |
Apr 16, 2015 | 4.616 | 4.724 | 4.596 | 4.668 | 159,089 | +0.01(+0.11%) |
Apr 15, 2015 | 4.585 | 4.708 | 4.580 | 4.662 | 212,238 | +0.08(+1.69%) |
Apr 14, 2015 | 4.549 | 4.601 | 4.539 | 4.585 | 125,067 | +0.03(+0.68%) |
Apr 13, 2015 | 4.585 | 4.590 | 4.508 | 4.554 | 91,819 | -0.02(-0.34%) |
Apr 10, 2015 | 4.549 | 4.590 | 4.549 | 4.570 | 81,410 | +0.01(+0.23%) |
Apr 09, 2015 | 4.518 | 4.575 | 4.518 | 4.559 | 88,737 | +0.03(+0.57%) |
Apr 08, 2015 | 4.534 | 4.559 | 4.523 | 4.534 | 107,676 | -0.02(-0.45%) |
Apr 07, 2015 | 4.559 | 4.585 | 4.534 | 4.554 | 121,793 | -0.05(-1.01%) |
Apr 06, 2015 | 4.513 | 4.607 | 4.513 | 4.601 | 168,618 | +0.10(+2.17%) |
Apr 02, 2015 | 4.529 | 4.503 | 4.503 | 4.503 | 172,168 | -0.06(-1.24%) |
Apr 01, 2015 | 4.554 | 4.596 | 4.508 | 4.559 | 202,667 | -0.03(-0.67%) |
Mar 31, 2015 | 4.693 | 4.724 | 4.590 | 4.590 | 252,491 | -0.16(-3.36%) |
Mar 30, 2015 | 4.596 | 4.786 | 4.596 | 4.750 | 207,155 | +0.15(+3.25%) |
Mar 27, 2015 | 4.621 | 4.709 | 4.565 | 4.601 | 119,133 | -0.04(-0.89%) |
Mar 26, 2015 | 4.678 | 4.709 | 4.637 | 4.642 | 195,712 | -0.06(-1.21%) |
Mar 25, 2015 | 4.554 | 4.709 | 4.554 | 4.699 | 182,607 | +0.13(+2.82%) |
Mar 24, 2015 | 4.585 | 4.596 | 4.482 | 4.570 | 146,905 | -0.02(-0.45%) |
Mar 23, 2015 | 4.508 | 4.642 | 4.498 | 4.590 | 157,965 | +0.10(+2.30%) |
Mar 20, 2015 | 4.467 | 4.534 | 4.456 | 4.487 | 139,805 | +0.03(+0.58%) |
Mar 19, 2015 | 4.456 | 4.462 | 4.400 | 4.462 | 52,236 | +0.00(+0.00%) |
Mar 18, 2015 | 4.359 | 4.487 | 4.348 | 4.462 | 57,900 | +0.08(+1.88%) |
Mar 17, 2015 | 4.379 | 4.426 | 4.343 | 4.379 | 98,514 | -0.03(-0.58%) |
Mar 16, 2015 | 4.410 | 4.431 | 4.374 | 4.405 | 120,430 | -0.03(-0.58%) |
Mar 13, 2015 | 4.446 | 4.451 | 4.405 | 4.431 | 57,679 | -0.04(-0.92%) |
Mar 12, 2015 | 4.492 | 4.498 | 4.451 | 4.472 | 56,378 | +0.01(+0.12%) |
Mar 11, 2015 | 4.513 | 4.570 | 4.462 | 4.467 | 138,027 | -0.06(-1.41%) |
Mar 10, 2015 | 4.539 | 4.596 | 4.513 | 4.531 | 112,683 | -0.04(-0.86%) |
Mar 09, 2015 | 4.590 | 4.637 | 4.559 | 4.570 | 157,828 | -0.02(-0.45%) |
Mar 06, 2015 | 4.606 | 4.641 | 4.570 | 4.590 | 106,117 | -0.05(-1.11%) |
Mar 05, 2015 | 4.662 | 4.673 | 4.611 | 4.642 | 120,362 | -0.05(-0.99%) |
Mar 04, 2015 | 4.606 | 4.709 | 4.575 | 4.688 | 112,738 | +0.09(+1.90%) |
Mar 03, 2015 | 4.585 | 4.601 | 4.575 | 4.601 | 104,832 | +0.01(+0.22%) |