Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.499 | 4.527 | 4.423 | 4.444 | 619,169 | -0.06(-1.23%) |
May 28, 2015 | 4.527 | 4.582 | 4.444 | 4.499 | 516,536 | -0.05(-1.07%) |
May 27, 2015 | 4.707 | 4.707 | 4.527 | 4.547 | 791,362 | -0.12(-2.52%) |
May 26, 2015 | 4.741 | 4.755 | 4.651 | 4.665 | 838,867 | -0.10(-2.18%) |
May 22, 2015 | 4.748 | 4.769 | 4.769 | 4.769 | 584,981 | -0.01(-0.29%) |
May 21, 2015 | 4.748 | 4.804 | 4.731 | 4.783 | 851,043 | +0.04(+0.88%) |
May 20, 2015 | 4.762 | 4.783 | 4.714 | 4.741 | 950,182 | -0.02(-0.44%) |
May 19, 2015 | 4.790 | 4.824 | 4.727 | 4.762 | 1,122,584 | -0.05(-1.01%) |
May 18, 2015 | 4.956 | 4.970 | 4.783 | 4.811 | 1,735,183 | -0.19(-3.87%) |
May 15, 2015 | 4.852 | 5.080 | 4.811 | 5.004 | 1,079,845 | +0.16(+3.29%) |
May 14, 2015 | 4.866 | 4.866 | 4.797 | 4.845 | 809,095 | +0.00(+0.00%) |
May 13, 2015 | 4.845 | 4.887 | 4.748 | 4.845 | 1,046,160 | +0.06(+1.30%) |
May 12, 2015 | 4.741 | 4.797 | 4.651 | 4.783 | 1,471,133 | +0.03(+0.73%) |
May 11, 2015 | 4.928 | 4.928 | 4.748 | 4.748 | 1,084,478 | -0.01(-0.29%) |
May 08, 2015 | 4.707 | 4.845 | 4.631 | 4.762 | 1,270,863 | +0.13(+2.84%) |
May 07, 2015 | 4.541 | 4.651 | 4.513 | 4.631 | 779,016 | +0.07(+1.52%) |
May 06, 2015 | 4.471 | 4.610 | 4.444 | 4.561 | 1,383,563 | +0.11(+2.49%) |
May 05, 2015 | 4.340 | 4.457 | 4.312 | 4.451 | 958,425 | +0.12(+2.88%) |
May 04, 2015 | 4.326 | 4.395 | 4.271 | 4.326 | 406,706 | +0.00(+0.00%) |
May 01, 2015 | 4.326 | 4.368 | 4.250 | 4.326 | 547,488 | +0.00(+0.00%) |
Apr 30, 2015 | 4.402 | 4.444 | 4.305 | 4.326 | 792,600 | -0.10(-2.34%) |
Apr 29, 2015 | 4.395 | 4.492 | 4.354 | 4.430 | 811,757 | +0.02(+0.47%) |
Apr 28, 2015 | 4.388 | 4.437 | 4.361 | 4.409 | 383,071 | +0.01(+0.16%) |
Apr 27, 2015 | 4.298 | 4.444 | 4.284 | 4.402 | 730,360 | +0.10(+2.42%) |
Apr 24, 2015 | 4.326 | 4.374 | 4.264 | 4.298 | 594,508 | -0.02(-0.48%) |
Apr 23, 2015 | 4.291 | 4.374 | 4.271 | 4.319 | 530,660 | +0.00(+0.00%) |
Apr 22, 2015 | 4.319 | 4.395 | 4.278 | 4.319 | 535,361 | +0.00(+0.00%) |
Apr 21, 2015 | 4.368 | 4.395 | 4.291 | 4.319 | 510,006 | -0.04(-0.95%) |
Apr 20, 2015 | 4.222 | 4.416 | 4.215 | 4.361 | 818,035 | +0.15(+3.62%) |
Apr 17, 2015 | 4.257 | 4.257 | 4.174 | 4.208 | 953,345 | -0.05(-1.14%) |
Apr 16, 2015 | 4.291 | 4.361 | 4.257 | 4.257 | 1,324,003 | -0.03(-0.81%) |
Apr 15, 2015 | 4.222 | 4.374 | 4.208 | 4.291 | 3,033,710 | +0.09(+2.14%) |
Apr 14, 2015 | 4.236 | 4.236 | 4.181 | 4.201 | 810,539 | -0.02(-0.49%) |
Apr 13, 2015 | 4.312 | 4.319 | 4.222 | 4.222 | 3,139,879 | +0.01(+0.16%) |
Apr 10, 2015 | 4.208 | 4.236 | 4.181 | 4.215 | 419,008 | -0.01(-0.16%) |
Apr 09, 2015 | 4.250 | 4.250 | 4.205 | 4.222 | 585,660 | -0.03(-0.65%) |
Apr 08, 2015 | 4.264 | 4.298 | 4.236 | 4.250 | 381,339 | -0.01(-0.32%) |
Apr 07, 2015 | 4.243 | 4.298 | 4.229 | 4.264 | 982,467 | -0.01(-0.16%) |
Apr 06, 2015 | 4.194 | 4.278 | 4.181 | 4.271 | 633,732 | +0.06(+1.48%) |
Apr 02, 2015 | 4.208 | 4.208 | 4.208 | 4.208 | 451,486 | +0.04(+1.00%) |
Apr 01, 2015 | 4.229 | 4.243 | 4.167 | 4.167 | 565,955 | -0.07(-1.63%) |
Mar 31, 2015 | 4.264 | 4.278 | 4.208 | 4.236 | 567,387 | -0.06(-1.45%) |
Mar 30, 2015 | 4.347 | 4.366 | 4.278 | 4.298 | 361,959 | -0.05(-1.11%) |
Mar 27, 2015 | 4.278 | 4.381 | 4.257 | 4.347 | 598,231 | +0.06(+1.45%) |
Mar 26, 2015 | 4.402 | 4.409 | 4.264 | 4.284 | 891,560 | -0.09(-2.06%) |
Mar 25, 2015 | 4.464 | 4.485 | 4.368 | 4.374 | 492,524 | -0.08(-1.86%) |
Mar 24, 2015 | 4.437 | 4.499 | 4.381 | 4.457 | 1,005,168 | -0.05(-1.08%) |
Mar 23, 2015 | 4.437 | 4.534 | 4.437 | 4.506 | 462,986 | +0.10(+2.20%) |
Mar 20, 2015 | 4.568 | 4.624 | 4.409 | 4.409 | 895,100 | -0.11(-2.45%) |
Mar 19, 2015 | 4.464 | 4.554 | 4.444 | 4.520 | 704,026 | +0.02(+0.46%) |
Mar 18, 2015 | 4.457 | 4.513 | 4.395 | 4.499 | 436,622 | +0.01(+0.15%) |
Mar 17, 2015 | 4.395 | 4.492 | 4.354 | 4.492 | 370,652 | +0.08(+1.88%) |
Mar 16, 2015 | 4.478 | 4.513 | 4.333 | 4.409 | 799,187 | -0.08(-1.70%) |
Mar 13, 2015 | 4.478 | 4.561 | 4.430 | 4.485 | 629,358 | -0.03(-0.77%) |
Mar 12, 2015 | 4.520 | 4.568 | 4.437 | 4.520 | 436,083 | +0.01(+0.15%) |
Mar 11, 2015 | 4.506 | 4.527 | 4.444 | 4.513 | 299,245 | +0.01(+0.31%) |
Mar 10, 2015 | 4.485 | 4.513 | 4.430 | 4.499 | 638,755 | -0.03(-0.76%) |
Mar 09, 2015 | 4.554 | 4.561 | 4.395 | 4.534 | 741,781 | +0.03(+0.77%) |
Mar 06, 2015 | 4.575 | 4.637 | 4.444 | 4.499 | 404,329 | -0.08(-1.81%) |
Mar 05, 2015 | 4.762 | 4.817 | 4.561 | 4.582 | 644,716 | -0.23(-4.75%) |
Mar 04, 2015 | 4.541 | 4.845 | 4.783 | 4.811 | 800,052 | +0.03(+0.58%) |
Mar 03, 2015 | 4.859 | 4.900 | 4.748 | 4.783 | 611,302 | -0.08(-1.57%) |