Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.643 | 4.643 | 4.604 | 4.623 | 270,721 | -0.02(-0.51%) |
May 28, 2015 | 4.647 | 4.659 | 4.604 | 4.647 | 120,199 | -0.02(-0.34%) |
May 27, 2015 | 4.619 | 4.671 | 4.608 | 4.663 | 137,752 | +0.04(+0.95%) |
May 26, 2015 | 4.623 | 4.647 | 4.588 | 4.619 | 285,046 | -0.03(-0.60%) |
May 22, 2015 | 4.659 | 4.647 | 4.647 | 4.647 | 146,148 | -0.02(-0.34%) |
May 21, 2015 | 4.727 | 4.727 | 4.651 | 4.663 | 228,416 | -0.06(-1.34%) |
May 20, 2015 | 4.719 | 4.762 | 4.707 | 4.727 | 489,465 | +0.01(+0.17%) |
May 19, 2015 | 4.727 | 4.727 | 4.687 | 4.719 | 292,276 | +0.00(+0.00%) |
May 18, 2015 | 4.711 | 4.727 | 4.691 | 4.719 | 412,488 | +0.00(+0.08%) |
May 15, 2015 | 4.675 | 4.727 | 4.663 | 4.715 | 516,384 | +0.04(+0.76%) |
May 14, 2015 | 4.659 | 4.683 | 4.655 | 4.679 | 671,419 | +0.05(+1.03%) |
May 13, 2015 | 4.608 | 4.664 | 4.608 | 4.631 | 243,996 | +0.02(+0.34%) |
May 12, 2015 | 4.564 | 4.635 | 4.516 | 4.615 | 336,165 | +0.02(+0.52%) |
May 11, 2015 | 4.604 | 4.619 | 4.588 | 4.592 | 312,021 | +0.00(+0.00%) |
May 08, 2015 | 4.572 | 4.592 | 4.548 | 4.592 | 299,832 | +0.05(+1.14%) |
May 07, 2015 | 4.488 | 4.584 | 4.473 | 4.540 | 484,498 | +0.07(+1.51%) |
May 06, 2015 | 4.492 | 4.524 | 4.445 | 4.473 | 302,201 | +0.00(+0.09%) |
May 05, 2015 | 4.508 | 4.524 | 4.453 | 4.469 | 364,725 | -0.04(-0.79%) |
May 04, 2015 | 4.508 | 4.524 | 4.484 | 4.504 | 158,628 | +0.02(+0.44%) |
May 01, 2015 | 4.512 | 4.512 | 4.465 | 4.484 | 161,299 | -0.02(-0.44%) |
Apr 30, 2015 | 4.580 | 4.580 | 4.500 | 4.504 | 200,477 | -0.08(-1.65%) |
Apr 29, 2015 | 4.564 | 4.600 | 4.544 | 4.580 | 231,803 | +0.01(+0.26%) |
Apr 28, 2015 | 4.552 | 4.592 | 4.504 | 4.568 | 265,770 | +0.00(+0.09%) |
Apr 27, 2015 | 4.572 | 4.600 | 4.544 | 4.564 | 126,846 | -0.01(-0.26%) |
Apr 24, 2015 | 4.576 | 4.604 | 4.552 | 4.576 | 153,841 | +0.01(+0.17%) |
Apr 23, 2015 | 4.568 | 4.605 | 4.544 | 4.568 | 458,219 | +0.00(+0.00%) |
Apr 22, 2015 | 4.568 | 4.575 | 4.528 | 4.568 | 156,451 | +0.01(+0.26%) |
Apr 21, 2015 | 4.540 | 4.580 | 4.524 | 4.556 | 729,004 | +0.03(+0.61%) |
Apr 20, 2015 | 4.524 | 4.544 | 4.504 | 4.528 | 245,339 | +0.02(+0.53%) |
Apr 17, 2015 | 4.484 | 4.520 | 4.473 | 4.504 | 246,962 | +0.00(+0.00%) |
Apr 16, 2015 | 4.508 | 4.544 | 4.500 | 4.504 | 323,735 | +0.00(+0.00%) |
Apr 15, 2015 | 4.524 | 4.524 | 4.484 | 4.504 | 346,749 | +0.00(+0.09%) |
Apr 14, 2015 | 4.477 | 4.516 | 4.461 | 4.500 | 198,388 | +0.03(+0.62%) |
Apr 13, 2015 | 4.449 | 4.496 | 4.449 | 4.473 | 186,542 | +0.01(+0.27%) |
Apr 10, 2015 | 4.453 | 4.476 | 4.441 | 4.461 | 204,967 | +0.04(+0.81%) |
Apr 09, 2015 | 4.465 | 4.469 | 4.369 | 4.425 | 285,162 | -0.04(-0.98%) |
Apr 08, 2015 | 4.369 | 4.469 | 4.334 | 4.469 | 443,998 | +0.10(+2.18%) |
Apr 07, 2015 | 4.409 | 4.417 | 4.350 | 4.373 | 457,617 | -0.03(-0.63%) |
Apr 06, 2015 | 4.385 | 4.433 | 4.355 | 4.401 | 325,111 | +0.02(+0.54%) |
Apr 02, 2015 | 4.377 | 4.377 | 4.377 | 4.377 | 693,447 | -0.01(-0.18%) |
Apr 01, 2015 | 4.393 | 4.433 | 4.373 | 4.385 | 849,816 | +0.00(+0.00%) |
Mar 31, 2015 | 4.401 | 4.421 | 4.354 | 4.385 | 1,103,166 | -0.02(-0.36%) |
Mar 30, 2015 | 4.413 | 4.421 | 4.381 | 4.401 | 405,059 | +0.02(+0.36%) |
Mar 27, 2015 | 4.342 | 4.429 | 4.327 | 4.385 | 577,960 | +0.04(+1.01%) |
Mar 26, 2015 | 4.353 | 4.408 | 4.311 | 4.342 | 1,051,526 | -0.02(-0.44%) |
Mar 25, 2015 | 4.423 | 4.462 | 4.361 | 4.361 | 875,298 | -0.06(-1.32%) |
Mar 24, 2015 | 4.466 | 4.489 | 4.415 | 4.419 | 596,941 | -0.06(-1.30%) |
Mar 23, 2015 | 4.477 | 4.516 | 4.474 | 4.477 | 349,270 | -0.00(-0.09%) |
Mar 20, 2015 | 4.423 | 4.493 | 4.411 | 4.481 | 975,882 | +0.09(+1.94%) |
Mar 19, 2015 | 4.404 | 4.431 | 4.388 | 4.396 | 344,992 | -0.02(-0.44%) |
Mar 18, 2015 | 4.439 | 4.442 | 4.384 | 4.415 | 727,356 | -0.03(-0.70%) |
Mar 17, 2015 | 4.454 | 4.477 | 4.439 | 4.446 | 303,321 | -0.02(-0.35%) |
Mar 16, 2015 | 4.470 | 4.477 | 4.435 | 4.462 | 226,414 | +0.00(+0.09%) |
Mar 13, 2015 | 4.466 | 4.466 | 4.419 | 4.458 | 313,563 | -0.00(-0.09%) |
Mar 12, 2015 | 4.442 | 4.474 | 4.427 | 4.462 | 351,732 | +0.05(+1.05%) |
Mar 11, 2015 | 4.435 | 4.454 | 4.396 | 4.415 | 284,869 | -0.01(-0.26%) |
Mar 10, 2015 | 4.466 | 4.501 | 4.423 | 4.427 | 297,834 | -0.06(-1.38%) |
Mar 09, 2015 | 4.512 | 4.520 | 4.404 | 4.489 | 786,546 | -0.03(-0.60%) |
Mar 06, 2015 | 4.551 | 4.590 | 4.505 | 4.516 | 369,232 | -0.09(-1.94%) |
Mar 05, 2015 | 4.733 | 4.733 | 4.605 | 4.605 | 543,432 | -0.10(-2.22%) |
Mar 04, 2015 | 4.710 | 4.710 | 4.675 | 4.710 | 173,328 | +0.00(+0.00%) |
Mar 03, 2015 | 4.714 | 4.741 | 4.671 | 4.710 | 178,908 | +0.00(+0.00%) |