Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.170 | 4.280 | 4.170 | 4.220 | 6,461 | +0.04(+0.96%) |
May 28, 2015 | 4.237 | 4.300 | 4.160 | 4.180 | 8,317 | +0.00(+0.00%) |
May 27, 2015 | 3.940 | 4.200 | 3.940 | 4.180 | 42,888 | +0.24(+6.09%) |
May 26, 2015 | 3.870 | 3.951 | 3.850 | 3.940 | 15,926 | -0.03(-0.76%) |
May 22, 2015 | 3.950 | 3.970 | 3.970 | 3.970 | 9,100 | +0.05(+1.28%) |
May 21, 2015 | 3.990 | 3.990 | 3.920 | 3.920 | 5,534 | -0.04(-1.01%) |
May 20, 2015 | 3.950 | 3.980 | 3.950 | 3.960 | 13,853 | -0.02(-0.50%) |
May 19, 2015 | 3.990 | 4.000 | 3.934 | 3.980 | 9,657 | +0.01(+0.17%) |
May 18, 2015 | 3.970 | 4.000 | 3.970 | 3.973 | 10,377 | +0.03(+0.84%) |
May 15, 2015 | 3.880 | 3.950 | 3.880 | 3.940 | 3,293 | +0.04(+1.03%) |
May 14, 2015 | 3.920 | 4.020 | 3.872 | 3.900 | 18,474 | -0.06(-1.52%) |
May 13, 2015 | 4.000 | 4.010 | 3.831 | 3.960 | 30,560 | -0.04(-1.00%) |
May 12, 2015 | 3.950 | 4.020 | 3.899 | 4.000 | 29,428 | +0.07(+1.78%) |
May 11, 2015 | 3.850 | 3.970 | 3.850 | 3.930 | 27,412 | +0.08(+2.08%) |
May 08, 2015 | 3.960 | 4.000 | 3.850 | 3.850 | 27,025 | -0.10(-2.53%) |
May 07, 2015 | 3.860 | 3.970 | 3.860 | 3.950 | 28,643 | +0.03(+0.77%) |
May 06, 2015 | 3.950 | 4.010 | 3.870 | 3.920 | 19,549 | -0.07(-1.75%) |
May 05, 2015 | 4.140 | 4.140 | 3.860 | 3.990 | 85,327 | -0.13(-3.16%) |
May 04, 2015 | 4.180 | 4.180 | 4.000 | 4.120 | 20,461 | -0.02(-0.48%) |
May 01, 2015 | 4.240 | 4.260 | 4.060 | 4.140 | 21,821 | -0.06(-1.43%) |
Apr 30, 2015 | 4.280 | 4.290 | 4.190 | 4.200 | 5,739 | -0.08(-1.87%) |
Apr 29, 2015 | 4.240 | 4.281 | 4.177 | 4.280 | 19,136 | -0.01(-0.23%) |
Apr 28, 2015 | 4.350 | 4.360 | 4.190 | 4.290 | 30,567 | -0.08(-1.72%) |
Apr 27, 2015 | 4.390 | 4.450 | 4.350 | 4.365 | 15,060 | -0.04(-0.80%) |
Apr 24, 2015 | 4.360 | 4.470 | 4.350 | 4.400 | 14,165 | +0.00(+0.00%) |
Apr 23, 2015 | 4.370 | 4.490 | 4.370 | 4.400 | 21,619 | -0.09(-2.00%) |
Apr 22, 2015 | 4.350 | 4.500 | 4.350 | 4.490 | 34,072 | +0.11(+2.51%) |
Apr 21, 2015 | 4.350 | 4.380 | 4.350 | 4.380 | 16,357 | +0.01(+0.23%) |
Apr 20, 2015 | 4.350 | 4.390 | 4.350 | 4.370 | 5,974 | +0.01(+0.23%) |
Apr 17, 2015 | 4.350 | 4.390 | 4.310 | 4.360 | 26,866 | -0.03(-0.68%) |
Apr 16, 2015 | 4.360 | 4.430 | 4.350 | 4.390 | 2,857 | -0.01(-0.23%) |
Apr 15, 2015 | 4.370 | 4.410 | 4.340 | 4.400 | 15,982 | -0.02(-0.45%) |
Apr 14, 2015 | 4.390 | 4.430 | 4.350 | 4.420 | 12,705 | -0.00(-0.00%) |
Apr 13, 2015 | 4.400 | 4.420 | 4.350 | 4.420 | 9,633 | -0.01(-0.23%) |
Apr 10, 2015 | 4.426 | 4.490 | 4.400 | 4.430 | 4,100 | -0.03(-0.67%) |
Apr 09, 2015 | 4.421 | 4.490 | 4.421 | 4.460 | 1,973 | -0.04(-0.89%) |
Apr 08, 2015 | 4.490 | 4.500 | 4.440 | 4.500 | 5,523 | +0.02(+0.45%) |
Apr 07, 2015 | 4.390 | 4.500 | 4.340 | 4.480 | 11,497 | +0.03(+0.67%) |
Apr 06, 2015 | 4.420 | 4.500 | 4.382 | 4.450 | 22,495 | -0.05(-1.11%) |
Apr 02, 2015 | 4.350 | 4.500 | 4.500 | 4.500 | 15,300 | +0.11(+2.51%) |
Apr 01, 2015 | 4.371 | 4.440 | 4.350 | 4.390 | 8,851 | +0.00(+0.00%) |
Mar 31, 2015 | 4.386 | 4.470 | 4.386 | 4.390 | 20,608 | -0.06(-1.35%) |
Mar 30, 2015 | 4.400 | 4.480 | 4.380 | 4.450 | 55,129 | -0.04(-0.89%) |
Mar 27, 2015 | 4.520 | 4.520 | 4.441 | 4.490 | 3,276 | +0.00(+0.00%) |
Mar 26, 2015 | 4.430 | 4.492 | 4.425 | 4.490 | 14,992 | +0.03(+0.67%) |
Mar 25, 2015 | 4.640 | 4.640 | 4.450 | 4.460 | 17,117 | -0.20(-4.29%) |
Mar 24, 2015 | 4.690 | 4.730 | 4.654 | 4.660 | 6,317 | -0.02(-0.43%) |
Mar 23, 2015 | 4.450 | 4.680 | 4.450 | 4.680 | 10,099 | +0.20(+4.46%) |
Mar 20, 2015 | 4.520 | 4.630 | 4.480 | 4.480 | 14,651 | -0.03(-0.67%) |
Mar 19, 2015 | 4.500 | 4.540 | 4.500 | 4.510 | 19,256 | +0.01(+0.22%) |
Mar 18, 2015 | 4.488 | 4.540 | 4.440 | 4.500 | 6,572 | +0.02(+0.45%) |
Mar 17, 2015 | 4.420 | 4.490 | 4.420 | 4.480 | 17,378 | +0.03(+0.67%) |
Mar 16, 2015 | 4.540 | 4.540 | 4.371 | 4.450 | 24,224 | +0.01(+0.23%) |
Mar 13, 2015 | 4.500 | 4.505 | 4.370 | 4.440 | 20,787 | -0.09(-1.99%) |
Mar 12, 2015 | 4.480 | 4.550 | 4.480 | 4.530 | 6,427 | +0.02(+0.44%) |
Mar 11, 2015 | 4.410 | 4.510 | 4.410 | 4.510 | 17,081 | +0.10(+2.27%) |
Mar 10, 2015 | 4.500 | 4.580 | 4.410 | 4.410 | 15,288 | -0.12(-2.65%) |
Mar 09, 2015 | 4.500 | 4.600 | 4.495 | 4.530 | 17,651 | +0.01(+0.22%) |
Mar 06, 2015 | 4.490 | 4.600 | 4.490 | 4.520 | 12,634 | -0.02(-0.44%) |
Mar 05, 2015 | 4.570 | 4.580 | 4.499 | 4.540 | 17,690 | -0.05(-1.09%) |
Mar 04, 2015 | 4.500 | 4.600 | 4.500 | 4.590 | 3,729 | +0.02(+0.44%) |
Mar 03, 2015 | 4.630 | 4.630 | 4.550 | 4.570 | 26,478 | -0.02(-0.44%) |