Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.280 | 4.280 | 4.269 | 4.278 | 7,115 | +0.01(+0.23%) |
May 28, 2015 | 4.420 | 4.420 | 4.254 | 4.269 | 12,348 | +0.00(+0.00%) |
May 27, 2015 | 4.242 | 4.344 | 4.215 | 4.269 | 28,052 | +0.00(+0.00%) |
May 26, 2015 | 4.242 | 4.279 | 4.242 | 4.269 | 8,650 | -0.02(-0.37%) |
May 22, 2015 | 4.296 | 4.285 | 4.285 | 4.285 | 9,932 | +0.02(+0.38%) |
May 21, 2015 | 4.269 | 4.297 | 4.258 | 4.269 | 13,965 | -0.00(-0.06%) |
May 20, 2015 | 4.242 | 4.306 | 4.242 | 4.271 | 14,008 | +0.02(+0.57%) |
May 19, 2015 | 4.223 | 4.303 | 4.223 | 4.247 | 6,401 | -0.12(-2.81%) |
May 18, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 2,499 | +0.08(+1.87%) |
May 15, 2015 | 4.296 | 4.296 | 4.263 | 4.290 | 3,393 | -0.01(-0.12%) |
May 14, 2015 | 4.312 | 4.386 | 4.290 | 4.296 | 10,378 | +0.09(+2.16%) |
May 13, 2015 | 4.269 | 4.328 | 4.205 | 4.205 | 13,792 | -0.12(-2.72%) |
May 12, 2015 | 4.310 | 4.322 | 4.310 | 4.322 | 3,738 | +0.02(+0.42%) |
May 11, 2015 | 4.322 | 4.322 | 4.274 | 4.304 | 7,842 | -0.02(-0.42%) |
May 08, 2015 | 4.301 | 4.325 | 4.301 | 4.322 | 4,040 | +0.04(+0.88%) |
May 07, 2015 | 4.429 | 4.429 | 4.285 | 4.285 | 5,908 | -0.01(-0.19%) |
May 06, 2015 | 4.285 | 4.338 | 4.269 | 4.293 | 19,100 | -0.01(-0.19%) |
May 05, 2015 | 4.344 | 4.370 | 4.301 | 4.301 | 1,857 | -0.05(-1.22%) |
May 04, 2015 | 4.322 | 4.385 | 4.274 | 4.354 | 22,304 | +0.06(+1.49%) |
May 01, 2015 | 4.279 | 4.349 | 4.274 | 4.290 | 22,452 | +0.01(+0.25%) |
Apr 30, 2015 | 4.290 | 4.301 | 4.274 | 4.279 | 7,168 | -0.01(-0.25%) |
Apr 29, 2015 | 4.306 | 4.306 | 4.290 | 4.290 | 7,657 | +0.01(+0.12%) |
Apr 28, 2015 | 4.322 | 4.322 | 4.285 | 4.285 | 7,363 | -0.02(-0.49%) |
Apr 27, 2015 | 4.285 | 4.338 | 4.284 | 4.306 | 10,273 | +0.00(+0.00%) |
Apr 24, 2015 | 4.322 | 4.333 | 4.269 | 4.306 | 11,268 | +0.01(+0.25%) |
Apr 23, 2015 | 4.349 | 4.349 | 4.274 | 4.296 | 16,926 | -0.04(-0.86%) |
Apr 22, 2015 | 4.242 | 4.349 | 4.242 | 4.333 | 12,370 | +0.05(+1.25%) |
Apr 21, 2015 | 4.408 | 4.434 | 4.269 | 4.279 | 16,223 | -0.13(-3.02%) |
Apr 20, 2015 | 4.413 | 4.477 | 4.413 | 4.413 | 17,456 | -0.02(-0.48%) |
Apr 17, 2015 | 4.434 | 4.482 | 4.408 | 4.434 | 18,461 | +0.00(+0.00%) |
Apr 16, 2015 | 4.450 | 4.536 | 4.434 | 4.434 | 19,525 | -0.03(-0.72%) |
Apr 15, 2015 | 4.482 | 4.520 | 4.396 | 4.466 | 29,445 | -0.06(-1.41%) |
Apr 14, 2015 | 4.488 | 4.530 | 4.381 | 4.530 | 39,956 | +0.01(+0.12%) |
Apr 13, 2015 | 4.509 | 4.536 | 4.502 | 4.525 | 14,250 | -0.01(-0.24%) |
Apr 10, 2015 | 4.530 | 4.536 | 4.488 | 4.536 | 9,945 | +0.00(+0.00%) |
Apr 09, 2015 | 4.536 | 4.562 | 4.482 | 4.536 | 14,276 | -0.06(-1.28%) |
Apr 08, 2015 | 4.424 | 4.600 | 4.407 | 4.594 | 90,988 | +0.20(+4.49%) |
Apr 07, 2015 | 4.296 | 4.440 | 4.296 | 4.397 | 25,297 | +0.10(+2.36%) |
Apr 06, 2015 | 4.333 | 4.333 | 4.215 | 4.296 | 27,805 | -0.04(-0.86%) |
Apr 02, 2015 | 4.226 | 4.333 | 4.333 | 4.333 | 15,929 | +0.07(+1.63%) |
Apr 01, 2015 | 4.162 | 4.322 | 4.130 | 4.263 | 23,959 | +0.13(+3.23%) |
Mar 31, 2015 | 4.157 | 4.167 | 4.098 | 4.130 | 13,052 | -0.04(-0.90%) |
Mar 30, 2015 | 4.146 | 4.226 | 4.093 | 4.167 | 25,554 | +0.06(+1.43%) |
Mar 27, 2015 | 4.109 | 4.189 | 4.082 | 4.109 | 41,701 | -0.05(-1.28%) |
Mar 26, 2015 | 4.215 | 4.226 | 4.141 | 4.162 | 21,116 | -0.03(-0.64%) |
Mar 25, 2015 | 4.189 | 4.247 | 4.119 | 4.189 | 36,523 | +0.02(+0.51%) |
Mar 24, 2015 | 4.162 | 4.232 | 4.151 | 4.167 | 15,429 | -0.01(-0.13%) |
Mar 23, 2015 | 4.173 | 4.306 | 4.162 | 4.173 | 29,341 | +0.00(+0.00%) |
Mar 20, 2015 | 4.210 | 4.322 | 4.162 | 4.173 | 30,912 | +0.04(+0.90%) |
Mar 19, 2015 | 4.263 | 4.296 | 4.135 | 4.135 | 23,240 | -0.01(-0.13%) |
Mar 18, 2015 | 4.188 | 4.189 | 4.135 | 4.141 | 9,745 | -0.01(-0.26%) |
Mar 17, 2015 | 4.472 | 4.472 | 4.135 | 4.151 | 42,932 | +0.03(+0.78%) |
Mar 16, 2015 | 4.263 | 4.296 | 4.077 | 4.119 | 52,402 | -0.11(-2.53%) |
Mar 13, 2015 | 4.162 | 4.237 | 4.082 | 4.226 | 134,774 | +0.04(+1.02%) |
Mar 12, 2015 | 4.247 | 4.279 | 4.007 | 4.183 | 122,960 | -0.06(-1.51%) |
Mar 11, 2015 | 4.424 | 4.424 | 4.247 | 4.247 | 23,369 | -0.13(-2.93%) |
Mar 10, 2015 | 4.444 | 4.444 | 4.307 | 4.376 | 23,833 | -0.04(-0.96%) |
Mar 09, 2015 | 4.428 | 4.450 | 4.375 | 4.418 | 16,813 | +0.01(+0.24%) |
Mar 06, 2015 | 4.360 | 4.407 | 4.328 | 4.407 | 37,816 | -0.01(-0.24%) |
Mar 05, 2015 | 4.339 | 4.439 | 4.339 | 4.418 | 12,953 | -0.01(-0.24%) |
Mar 04, 2015 | 4.360 | 4.439 | 4.360 | 4.428 | 5,143 | -0.01(-0.12%) |
Mar 03, 2015 | 4.407 | 4.460 | 4.407 | 4.434 | 13,721 | -0.03(-0.59%) |