Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.112 | 4.130 | 4.020 | 4.070 | 1,733 | -0.02(-0.49%) |
May 28, 2015 | 3.918 | 4.190 | 3.870 | 4.090 | 114,629 | +0.25(+6.51%) |
May 27, 2015 | 3.896 | 4.010 | 3.800 | 3.840 | 51,940 | -0.13(-3.27%) |
May 26, 2015 | 4.020 | 4.040 | 3.891 | 3.970 | 24,390 | -0.09(-2.22%) |
May 22, 2015 | 4.120 | 4.060 | 4.060 | 4.060 | 10,300 | -0.05(-1.22%) |
May 21, 2015 | 4.180 | 4.240 | 4.110 | 4.110 | 5,742 | -0.07(-1.67%) |
May 20, 2015 | 4.290 | 4.325 | 4.180 | 4.180 | 6,073 | -0.14(-3.24%) |
May 19, 2015 | 4.370 | 4.370 | 4.310 | 4.320 | 3,602 | -0.03(-0.58%) |
May 18, 2015 | 4.390 | 4.420 | 4.330 | 4.345 | 10,751 | -0.03(-0.80%) |
May 15, 2015 | 4.400 | 4.400 | 4.320 | 4.380 | 3,785 | +0.01(+0.23%) |
May 14, 2015 | 4.350 | 4.390 | 4.350 | 4.370 | 10,102 | +0.03(+0.69%) |
May 13, 2015 | 4.360 | 4.360 | 4.340 | 4.340 | 1,423 | +0.01(+0.23%) |
May 12, 2015 | 4.300 | 4.340 | 4.300 | 4.330 | 8,339 | -0.02(-0.46%) |
May 11, 2015 | 4.461 | 4.461 | 4.350 | 4.350 | 2,885 | -0.08(-1.81%) |
May 08, 2015 | 4.420 | 4.450 | 4.410 | 4.430 | 1,863 | -0.02(-0.45%) |
May 07, 2015 | 4.470 | 4.500 | 4.420 | 4.450 | 42,810 | +0.07(+1.60%) |
May 06, 2015 | 4.460 | 4.600 | 4.311 | 4.380 | 160,222 | -0.14(-3.10%) |
May 05, 2015 | 4.400 | 4.530 | 4.320 | 4.520 | 30,066 | +0.26(+6.10%) |
May 04, 2015 | 4.340 | 4.460 | 4.195 | 4.260 | 10,539 | -0.16(-3.62%) |
May 01, 2015 | 4.180 | 4.435 | 4.170 | 4.420 | 26,878 | +0.30(+7.28%) |
Apr 30, 2015 | 4.100 | 4.160 | 4.063 | 4.120 | 9,544 | +0.31(+8.14%) |
Apr 29, 2015 | 4.080 | 4.202 | 3.770 | 3.810 | 47,302 | -0.34(-8.19%) |
Apr 28, 2015 | 4.161 | 4.161 | 4.070 | 4.150 | 2,910 | +0.07(+1.72%) |
Apr 27, 2015 | 4.180 | 4.180 | 4.050 | 4.080 | 7,515 | -0.07(-1.69%) |
Apr 24, 2015 | 4.150 | 4.188 | 4.120 | 4.150 | 29,727 | +0.00(+0.00%) |
Apr 23, 2015 | 3.810 | 4.150 | 3.810 | 4.150 | 16,673 | +0.20(+5.06%) |
Apr 22, 2015 | 3.921 | 3.950 | 3.880 | 3.950 | 20,646 | +0.09(+2.33%) |
Apr 21, 2015 | 3.720 | 4.000 | 3.710 | 3.860 | 83,804 | +0.06(+1.58%) |
Apr 20, 2015 | 3.850 | 3.850 | 3.793 | 3.800 | 30,917 | -0.05(-1.30%) |
Apr 17, 2015 | 3.970 | 3.970 | 3.820 | 3.850 | 53,290 | -0.13(-3.27%) |
Apr 16, 2015 | 4.040 | 4.100 | 3.921 | 3.980 | 94,826 | -0.15(-3.63%) |
Apr 15, 2015 | 4.066 | 4.170 | 4.040 | 4.130 | 9,858 | +0.11(+2.74%) |
Apr 14, 2015 | 4.110 | 4.140 | 4.000 | 4.020 | 23,552 | -0.10(-2.43%) |
Apr 13, 2015 | 4.151 | 4.160 | 4.120 | 4.120 | 7,715 | -0.04(-0.96%) |
Apr 10, 2015 | 4.230 | 4.230 | 4.150 | 4.160 | 3,671 | +0.01(+0.24%) |
Apr 09, 2015 | 4.200 | 4.200 | 4.110 | 4.150 | 9,218 | -0.09(-2.10%) |
Apr 08, 2015 | 4.240 | 4.240 | 4.200 | 4.239 | 4,120 | +0.01(+0.21%) |
Apr 07, 2015 | 4.060 | 4.230 | 4.060 | 4.230 | 7,212 | +0.15(+3.68%) |
Apr 06, 2015 | 4.130 | 4.200 | 4.050 | 4.080 | 37,339 | -0.11(-2.63%) |
Apr 02, 2015 | 4.040 | 4.190 | 4.190 | 4.190 | 6,700 | +0.12(+2.95%) |
Apr 01, 2015 | 4.110 | 4.130 | 4.050 | 4.070 | 32,747 | -0.12(-2.86%) |
Mar 31, 2015 | 4.130 | 4.190 | 4.120 | 4.190 | 1,473 | -0.03(-0.71%) |
Mar 30, 2015 | 4.220 | 4.220 | 4.130 | 4.220 | 24,365 | +0.08(+1.93%) |
Mar 27, 2015 | 4.160 | 4.160 | 4.030 | 4.140 | 7,503 | -0.02(-0.48%) |
Mar 26, 2015 | 4.140 | 4.162 | 4.050 | 4.160 | 17,236 | +0.13(+3.23%) |
Mar 25, 2015 | 3.940 | 4.230 | 3.940 | 4.030 | 12,299 | +0.00(+0.00%) |
Mar 24, 2015 | 4.180 | 4.200 | 4.010 | 4.030 | 68,439 | -0.01(-0.25%) |
Mar 23, 2015 | 4.500 | 4.578 | 4.040 | 4.040 | 74,053 | -0.44(-9.82%) |
Mar 20, 2015 | 4.560 | 4.700 | 4.480 | 4.480 | 11,170 | -0.11(-2.40%) |
Mar 19, 2015 | 4.390 | 4.600 | 4.380 | 4.590 | 3,631 | +0.18(+4.08%) |
Mar 18, 2015 | 4.410 | 4.440 | 4.400 | 4.410 | 1,781 | -0.04(-0.96%) |
Mar 17, 2015 | 4.560 | 4.560 | 4.370 | 4.453 | 5,330 | -0.21(-4.44%) |
Mar 16, 2015 | 4.580 | 4.680 | 4.560 | 4.660 | 4,546 | -0.07(-1.48%) |
Mar 13, 2015 | 4.690 | 4.730 | 4.562 | 4.730 | 46,999 | +0.00(+0.00%) |
Mar 12, 2015 | 4.620 | 4.800 | 4.560 | 4.730 | 18,158 | +0.04(+0.85%) |
Mar 11, 2015 | 4.800 | 4.870 | 4.590 | 4.690 | 18,985 | -0.13(-2.62%) |
Mar 10, 2015 | 4.700 | 4.820 | 4.650 | 4.816 | 12,558 | +0.09(+1.82%) |
Mar 09, 2015 | 4.660 | 4.800 | 4.629 | 4.730 | 18,410 | +0.01(+0.21%) |
Mar 06, 2015 | 4.790 | 4.790 | 4.560 | 4.720 | 4,760 | -0.03(-0.63%) |
Mar 05, 2015 | 4.600 | 4.839 | 4.474 | 4.750 | 32,907 | +0.11(+2.37%) |
Mar 04, 2015 | 4.659 | 4.690 | 4.600 | 4.640 | 14,114 | -0.05(-1.07%) |
Mar 03, 2015 | 4.660 | 4.710 | 4.631 | 4.690 | 4,493 | -0.06(-1.26%) |