Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.628 | 4.628 | 4.590 | 4.600 | 24,720 | +0.00(+0.00%) |
May 28, 2015 | 4.625 | 4.625 | 4.600 | 4.600 | 2,200 | -0.03(-0.54%) |
May 27, 2015 | 4.645 | 4.665 | 4.625 | 4.625 | 4,200 | -0.02(-0.43%) |
May 26, 2015 | 4.675 | 4.740 | 4.640 | 4.645 | 15,930 | -0.02(-0.43%) |
May 22, 2015 | 4.670 | 4.665 | 4.665 | 4.665 | 8,600 | -0.08(-1.79%) |
May 21, 2015 | 4.650 | 4.750 | 4.650 | 4.750 | 8,060 | +0.20(+4.40%) |
May 20, 2015 | 4.685 | 4.700 | 4.550 | 4.550 | 12,688 | -0.17(-3.70%) |
May 19, 2015 | 4.750 | 4.785 | 4.700 | 4.725 | 9,186 | +0.01(+0.32%) |
May 18, 2015 | 4.650 | 4.925 | 4.650 | 4.710 | 57,224 | +0.07(+1.40%) |
May 15, 2015 | 4.600 | 4.750 | 4.600 | 4.645 | 13,578 | -0.05(-1.07%) |
May 14, 2015 | 4.655 | 4.720 | 4.600 | 4.695 | 15,170 | +0.04(+0.86%) |
May 13, 2015 | 4.655 | 4.655 | 4.655 | 4.655 | 3,274 | -0.09(-1.90%) |
May 12, 2015 | 4.745 | 4.745 | 4.745 | 4.745 | 764 | +0.08(+1.71%) |
May 11, 2015 | 4.630 | 4.745 | 4.630 | 4.665 | 13,646 | -0.11(-2.30%) |
May 08, 2015 | 4.770 | 4.845 | 4.760 | 4.775 | 2,902 | -0.11(-2.35%) |
May 07, 2015 | 5.040 | 5.040 | 4.840 | 4.890 | 10,102 | +0.07(+1.56%) |
May 06, 2015 | 4.870 | 5.019 | 4.790 | 4.815 | 63,522 | -0.13(-2.73%) |
May 05, 2015 | 4.785 | 5.050 | 4.282 | 4.950 | 172,690 | +0.23(+4.76%) |
May 04, 2015 | 4.725 | 4.725 | 4.725 | 4.725 | 608 | -0.18(-3.57%) |
May 01, 2015 | 4.890 | 5.060 | 4.885 | 4.900 | 5,342 | -0.07(-1.51%) |
Apr 30, 2015 | 4.925 | 5.150 | 4.815 | 4.975 | 38,646 | -0.03(-0.60%) |
Apr 29, 2015 | 5.020 | 5.020 | 4.805 | 5.005 | 24,068 | -0.01(-0.30%) |
Apr 28, 2015 | 4.925 | 5.020 | 4.920 | 5.020 | 42,222 | +0.02(+0.40%) |
Apr 27, 2015 | 4.945 | 5.000 | 4.875 | 5.000 | 48,304 | +0.05(+1.01%) |
Apr 24, 2015 | 4.645 | 4.950 | 4.555 | 4.950 | 136,322 | +0.20(+4.21%) |
Apr 23, 2015 | 4.435 | 4.750 | 4.410 | 4.750 | 21,986 | +0.24(+5.32%) |
Apr 22, 2015 | 4.425 | 4.515 | 4.370 | 4.510 | 35,854 | +0.08(+1.81%) |
Apr 21, 2015 | 4.435 | 4.435 | 4.330 | 4.430 | 37,876 | +0.04(+1.03%) |
Apr 20, 2015 | 4.375 | 4.515 | 4.266 | 4.385 | 88,970 | +0.12(+2.81%) |
Apr 17, 2015 | 4.350 | 4.475 | 4.181 | 4.265 | 217,990 | -0.14(-3.18%) |
Apr 16, 2015 | 4.470 | 4.600 | 4.100 | 4.405 | 386,390 | -0.12(-2.76%) |
Apr 15, 2015 | 4.610 | 4.610 | 4.450 | 4.530 | 6,344 | +0.00(+0.00%) |
Apr 14, 2015 | 4.680 | 4.680 | 4.450 | 4.530 | 18,420 | +0.01(+0.22%) |
Apr 13, 2015 | 4.750 | 4.750 | 4.520 | 4.520 | 30,788 | -0.13(-2.80%) |
Apr 10, 2015 | 4.510 | 4.720 | 4.420 | 4.650 | 43,788 | -0.04(-0.85%) |
Apr 09, 2015 | 4.785 | 4.950 | 4.625 | 4.690 | 136,342 | -0.10(-2.19%) |
Apr 08, 2015 | 4.825 | 5.150 | 4.765 | 4.795 | 562,000 | -0.06(-1.24%) |
Apr 07, 2015 | 4.625 | 5.175 | 4.620 | 4.855 | 636,950 | +0.27(+5.77%) |
Apr 06, 2015 | 4.300 | 4.650 | 4.240 | 4.590 | 156,654 | +0.28(+6.50%) |
Apr 02, 2015 | 4.350 | 4.310 | 4.310 | 4.310 | 344,000 | -0.05(-1.03%) |
Apr 01, 2015 | 4.535 | 4.540 | 4.325 | 4.355 | 58,226 | -0.17(-3.76%) |
Mar 31, 2015 | 4.665 | 4.786 | 4.500 | 4.525 | 191,560 | -0.13(-2.79%) |
Mar 30, 2015 | 4.735 | 4.815 | 4.655 | 4.655 | 40,956 | -0.08(-1.69%) |
Mar 27, 2015 | 4.625 | 4.820 | 4.585 | 4.735 | 42,234 | +0.14(+2.93%) |
Mar 26, 2015 | 4.885 | 5.050 | 4.600 | 4.600 | 294,198 | -0.12(-2.44%) |
Mar 25, 2015 | 5.100 | 5.220 | 4.680 | 4.715 | 386,406 | -0.46(-8.80%) |
Mar 24, 2015 | 4.600 | 5.355 | 4.535 | 5.170 | 422,374 | +0.59(+13.01%) |
Mar 23, 2015 | 4.480 | 4.635 | 4.480 | 4.575 | 193,812 | +0.12(+2.81%) |
Mar 20, 2015 | 4.785 | 4.850 | 4.450 | 4.450 | 33,626 | -0.14(-3.05%) |
Mar 19, 2015 | 4.636 | 4.685 | 4.590 | 4.590 | 4,740 | -0.15(-3.06%) |
Mar 18, 2015 | 4.715 | 4.870 | 4.675 | 4.735 | 7,826 | -0.17(-3.37%) |
Mar 17, 2015 | 4.755 | 4.900 | 4.560 | 4.900 | 24,564 | +0.29(+6.18%) |
Mar 16, 2015 | 4.595 | 4.725 | 4.565 | 4.615 | 24,616 | +0.00(+0.11%) |
Mar 13, 2015 | 4.800 | 5.070 | 4.610 | 4.610 | 233,732 | -0.09(-1.91%) |
Mar 12, 2015 | 4.525 | 4.860 | 4.525 | 4.700 | 144,396 | +0.15(+3.30%) |
Mar 11, 2015 | 4.595 | 4.600 | 4.525 | 4.550 | 21,760 | -0.08(-1.83%) |
Mar 10, 2015 | 4.680 | 4.705 | 4.610 | 4.635 | 22,426 | -0.09(-1.90%) |
Mar 09, 2015 | 4.620 | 4.725 | 4.530 | 4.725 | 39,228 | +0.07(+1.61%) |
Mar 06, 2015 | 4.635 | 4.655 | 4.600 | 4.650 | 6,338 | +0.04(+0.98%) |
Mar 05, 2015 | 4.615 | 4.625 | 4.600 | 4.605 | 12,580 | -0.02(-0.43%) |
Mar 04, 2015 | 4.750 | 4.825 | 4.572 | 4.625 | 33,570 | -0.05(-1.07%) |
Mar 03, 2015 | 4.590 | 4.870 | 4.670 | 4.675 | 53,746 | +0.00(+0.11%) |