Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.240 | 4.500 | 4.240 | 4.395 | 36,065 | +0.09(+2.21%) |
May 28, 2015 | 4.290 | 4.370 | 4.150 | 4.300 | 20,059 | +0.08(+1.90%) |
May 27, 2015 | 4.030 | 4.350 | 4.030 | 4.220 | 47,653 | +0.19(+4.71%) |
May 26, 2015 | 4.020 | 4.260 | 3.940 | 4.030 | 29,599 | -0.11(-2.66%) |
May 22, 2015 | 4.250 | 4.140 | 4.140 | 4.140 | 26,800 | +0.01(+0.24%) |
May 21, 2015 | 4.150 | 4.350 | 4.010 | 4.130 | 57,228 | +0.14(+3.51%) |
May 20, 2015 | 4.000 | 4.120 | 3.860 | 3.990 | 30,004 | +0.07(+1.79%) |
May 19, 2015 | 4.010 | 4.090 | 3.840 | 3.920 | 33,377 | -0.13(-3.21%) |
May 18, 2015 | 4.060 | 4.140 | 3.720 | 4.050 | 51,234 | +0.12(+3.05%) |
May 15, 2015 | 4.200 | 4.242 | 3.650 | 3.930 | 67,820 | -0.27(-6.43%) |
May 14, 2015 | 4.510 | 4.550 | 3.880 | 4.200 | 55,220 | -0.47(-10.06%) |
May 13, 2015 | 4.950 | 5.140 | 4.670 | 4.670 | 49,451 | -0.23(-4.69%) |
May 12, 2015 | 4.590 | 4.950 | 4.510 | 4.900 | 30,301 | +0.36(+7.93%) |
May 11, 2015 | 4.610 | 4.620 | 4.380 | 4.540 | 6,865 | -0.03(-0.55%) |
May 08, 2015 | 4.350 | 4.710 | 4.350 | 4.565 | 15,654 | +0.05(+1.00%) |
May 07, 2015 | 4.330 | 4.570 | 4.260 | 4.520 | 5,351 | +0.20(+4.63%) |
May 06, 2015 | 4.151 | 4.420 | 4.120 | 4.320 | 21,837 | +0.20(+4.85%) |
May 05, 2015 | 4.050 | 4.130 | 3.850 | 4.120 | 23,301 | +0.06(+1.48%) |
May 04, 2015 | 4.150 | 4.150 | 4.035 | 4.060 | 39,663 | -0.13(-3.10%) |
May 01, 2015 | 4.490 | 4.559 | 4.022 | 4.190 | 34,930 | -0.34(-7.51%) |
Apr 30, 2015 | 4.890 | 5.000 | 4.500 | 4.530 | 32,727 | -0.13(-2.79%) |
Apr 29, 2015 | 4.520 | 4.789 | 4.520 | 4.660 | 19,175 | +0.07(+1.53%) |
Apr 28, 2015 | 4.700 | 4.700 | 4.510 | 4.590 | 15,127 | -0.06(-1.29%) |
Apr 27, 2015 | 4.700 | 4.850 | 4.650 | 4.650 | 23,783 | +0.00(+0.00%) |
Apr 24, 2015 | 4.850 | 4.850 | 4.550 | 4.650 | 15,800 | +0.00(+0.00%) |
Apr 23, 2015 | 4.530 | 4.700 | 4.500 | 4.650 | 10,363 | +0.10(+2.20%) |
Apr 22, 2015 | 4.510 | 4.700 | 4.460 | 4.550 | 14,962 | +0.05(+1.11%) |
Apr 21, 2015 | 4.790 | 4.790 | 4.500 | 4.500 | 19,299 | -0.19(-4.05%) |
Apr 20, 2015 | 4.750 | 4.880 | 4.660 | 4.690 | 22,762 | -0.08(-1.68%) |
Apr 17, 2015 | 4.810 | 4.990 | 4.651 | 4.770 | 31,876 | -0.02(-0.42%) |
Apr 16, 2015 | 4.651 | 4.910 | 4.650 | 4.790 | 21,021 | +0.07(+1.48%) |
Apr 15, 2015 | 4.980 | 4.980 | 4.650 | 4.720 | 35,480 | -0.15(-3.08%) |
Apr 14, 2015 | 5.100 | 5.280 | 4.850 | 4.870 | 77,687 | -0.13(-2.60%) |
Apr 13, 2015 | 4.680 | 5.200 | 4.595 | 5.000 | 136,626 | +0.40(+8.70%) |
Apr 10, 2015 | 4.640 | 4.750 | 4.590 | 4.600 | 15,574 | +0.00(+0.00%) |
Apr 09, 2015 | 4.750 | 4.750 | 4.590 | 4.600 | 4,570 | -0.05(-1.08%) |
Apr 08, 2015 | 4.638 | 4.715 | 4.564 | 4.650 | 12,935 | +0.09(+1.97%) |
Apr 07, 2015 | 4.750 | 4.750 | 4.350 | 4.560 | 28,276 | -0.18(-3.80%) |
Apr 06, 2015 | 4.850 | 4.940 | 4.650 | 4.740 | 20,488 | -0.04(-0.84%) |
Apr 02, 2015 | 4.800 | 4.780 | 4.780 | 4.780 | 88,800 | +0.54(+12.74%) |
Apr 01, 2015 | 4.150 | 4.380 | 4.110 | 4.240 | 14,775 | +0.00(+0.00%) |
Mar 31, 2015 | 4.040 | 4.662 | 4.030 | 4.240 | 7,089 | +0.29(+7.21%) |
Mar 30, 2015 | 3.900 | 4.180 | 3.900 | 3.955 | 7,628 | +0.06(+1.41%) |
Mar 27, 2015 | 3.910 | 4.050 | 3.900 | 3.900 | 7,358 | -0.01(-0.26%) |
Mar 26, 2015 | 3.710 | 4.070 | 3.900 | 3.910 | 10,202 | +0.01(+0.26%) |
Mar 25, 2015 | 4.090 | 4.150 | 3.900 | 3.900 | 12,068 | -0.19(-4.65%) |
Mar 24, 2015 | 4.140 | 4.160 | 4.090 | 4.090 | 9,570 | -0.17(-4.10%) |
Mar 23, 2015 | 4.480 | 4.480 | 4.100 | 4.265 | 30,486 | -0.35(-7.48%) |
Mar 20, 2015 | 4.320 | 4.850 | 4.230 | 4.610 | 25,065 | +0.26(+5.98%) |
Mar 19, 2015 | 4.330 | 4.430 | 4.330 | 4.350 | 11,680 | +0.06(+1.40%) |
Mar 18, 2015 | 4.560 | 4.560 | 4.040 | 4.290 | 13,455 | -0.22(-4.88%) |
Mar 17, 2015 | 3.950 | 4.850 | 3.772 | 4.510 | 81,988 | +0.56(+14.18%) |
Mar 16, 2015 | 4.040 | 4.070 | 3.950 | 3.950 | 9,168 | -0.21(-5.05%) |
Mar 13, 2015 | 4.020 | 4.180 | 4.000 | 4.160 | 10,703 | +0.25(+6.39%) |
Mar 12, 2015 | 4.160 | 4.170 | 3.860 | 3.910 | 6,528 | +0.00(+0.00%) |
Mar 11, 2015 | 4.060 | 4.240 | 3.900 | 3.910 | 28,276 | -0.03(-0.76%) |
Mar 10, 2015 | 3.850 | 4.100 | 3.850 | 3.940 | 28,881 | +0.15(+3.96%) |
Mar 09, 2015 | 3.950 | 3.960 | 3.620 | 3.790 | 10,580 | -0.11(-2.82%) |
Mar 06, 2015 | 3.890 | 3.900 | 3.860 | 3.900 | 7,822 | +0.05(+1.30%) |
Mar 05, 2015 | 3.720 | 3.920 | 3.720 | 3.850 | 11,138 | +0.06(+1.58%) |
Mar 04, 2015 | 3.710 | 3.920 | 3.720 | 3.790 | 10,450 | +0.07(+1.88%) |
Mar 03, 2015 | 3.790 | 3.790 | 3.710 | 3.720 | 1,438 | -0.08(-2.11%) |