Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.393 | 4.402 | 4.393 | 4.393 | 8,783 | -0.13(-2.83%) |
May 28, 2015 | 4.475 | 4.521 | 4.374 | 4.521 | 3,851 | +0.11(+2.47%) |
May 27, 2015 | 4.418 | 4.514 | 4.394 | 4.412 | 1,713 | -0.01(-0.21%) |
May 26, 2015 | 4.374 | 4.421 | 4.374 | 4.421 | 1,890 | -0.14(-3.07%) |
May 21, 2015 | 4.346 | 4.561 | 4.561 | 4.561 | 748 | +0.19(+4.27%) |
May 20, 2015 | 4.384 | 4.384 | 4.365 | 4.374 | 3,530 | -0.04(-0.87%) |
May 19, 2015 | 4.413 | 4.413 | 4.413 | 4.413 | 106 | +0.02(+0.45%) |
May 15, 2015 | 4.365 | 4.393 | 4.393 | 4.393 | 121 | -0.01(-0.21%) |
May 14, 2015 | 4.477 | 4.571 | 4.384 | 4.402 | 1,283 | -0.09(-2.08%) |
May 13, 2015 | 4.505 | 4.505 | 4.496 | 4.496 | 427 | +0.02(+0.42%) |
May 12, 2015 | 4.486 | 4.487 | 4.477 | 4.477 | 534 | -0.04(-0.84%) |
May 11, 2015 | 4.515 | 4.515 | 4.515 | 4.515 | 299 | +0.13(+2.89%) |
May 08, 2015 | 4.384 | 4.561 | 4.374 | 4.388 | 3,161 | +0.01(+0.32%) |
May 07, 2015 | 4.552 | 4.552 | 4.374 | 4.374 | 813 | -0.05(-1.06%) |
May 06, 2015 | 4.533 | 4.533 | 4.421 | 4.421 | 3,906 | -0.13(-2.87%) |
May 05, 2015 | 4.473 | 4.552 | 4.473 | 4.552 | 467 | +0.20(+4.50%) |
May 04, 2015 | 4.356 | 4.356 | 4.356 | 4.356 | 160 | -0.19(-4.27%) |
May 01, 2015 | 4.356 | 4.550 | 4.356 | 4.550 | 518 | +0.16(+3.57%) |
Apr 30, 2015 | 4.393 | 4.393 | 4.393 | 4.393 | 8,168 | +0.03(+0.64%) |
Apr 29, 2015 | 4.552 | 4.552 | 4.365 | 4.365 | 909 | +0.00(+0.00%) |
Apr 28, 2015 | 4.374 | 4.374 | 4.365 | 4.365 | 686 | -0.12(-2.71%) |
Apr 24, 2015 | 4.486 | 4.486 | 4.486 | 4.486 | 748 | -0.02(-0.50%) |
Apr 23, 2015 | 4.356 | 4.509 | 4.356 | 4.509 | 855 | +0.03(+0.71%) |
Apr 22, 2015 | 4.477 | 4.477 | 4.477 | 4.477 | 128 | +0.12(+2.79%) |
Apr 21, 2015 | 4.486 | 4.486 | 4.356 | 4.356 | 3,788 | -0.03(-0.64%) |
Apr 20, 2015 | 4.440 | 4.468 | 4.309 | 4.384 | 4,962 | -0.03(-0.64%) |
Apr 16, 2015 | 4.496 | 4.412 | 4.412 | 4.412 | 2,674 | -0.14(-3.08%) |
Apr 15, 2015 | 4.552 | 4.552 | 4.486 | 4.552 | 3,637 | +0.21(+4.73%) |
Apr 14, 2015 | 4.384 | 4.393 | 4.346 | 4.346 | 1,294 | -0.05(-1.06%) |
Apr 13, 2015 | 4.458 | 4.486 | 4.393 | 4.393 | 11,996 | -0.09(-2.08%) |
Apr 10, 2015 | 4.516 | 4.533 | 4.486 | 4.486 | 2,592 | +0.00(+0.00%) |
Apr 08, 2015 | 4.542 | 4.486 | 4.486 | 4.486 | 1,283 | -0.01(-0.21%) |
Apr 07, 2015 | 4.617 | 4.617 | 4.496 | 4.496 | 5,146 | -0.07(-1.64%) |
Apr 06, 2015 | 4.571 | 4.571 | 4.571 | 4.571 | 128 | +0.02(+0.41%) |
Apr 01, 2015 | 4.608 | 4.552 | 4.552 | 4.552 | 5,135 | -0.07(-1.62%) |
Mar 31, 2015 | 4.368 | 4.627 | 4.368 | 4.627 | 7,233 | +0.13(+2.91%) |
Mar 30, 2015 | 4.617 | 4.626 | 4.477 | 4.496 | 6,165 | -0.11(-2.43%) |
Mar 27, 2015 | 4.486 | 4.627 | 4.440 | 4.608 | 4,620 | +0.17(+3.84%) |
Mar 26, 2015 | 4.437 | 4.437 | 4.437 | 4.437 | 1,286 | +0.09(+2.10%) |
Mar 25, 2015 | 4.393 | 4.393 | 4.337 | 4.346 | 10,609 | -0.15(-3.33%) |
Mar 23, 2015 | 4.477 | 4.496 | 4.496 | 4.496 | 4 | +0.01(+0.21%) |
Mar 20, 2015 | 4.580 | 4.580 | 4.486 | 4.486 | 4,177 | +0.07(+1.48%) |
Mar 19, 2015 | 4.580 | 4.580 | 4.421 | 4.421 | 1,917 | -0.07(-1.46%) |
Mar 18, 2015 | 4.430 | 4.486 | 4.421 | 4.486 | 3,708 | +0.12(+2.78%) |
Mar 17, 2015 | 4.384 | 4.393 | 4.365 | 4.365 | 4,501 | +0.04(+0.85%) |
Mar 16, 2015 | 4.328 | 4.328 | 4.328 | 4.328 | 460 | -0.06(-1.47%) |
Mar 13, 2015 | 4.355 | 4.393 | 4.262 | 4.393 | 9,234 | +0.02(+0.43%) |
Mar 12, 2015 | 4.279 | 4.374 | 4.279 | 4.374 | 4,902 | +0.12(+2.86%) |
Mar 11, 2015 | 4.232 | 4.384 | 4.215 | 4.253 | 8,218 | +0.02(+0.44%) |
Mar 09, 2015 | 4.299 | 4.234 | 4.234 | 4.234 | 106 | -0.04(-0.88%) |
Mar 06, 2015 | 4.262 | 4.271 | 4.262 | 4.271 | 416 | +0.03(+0.69%) |
Mar 05, 2015 | 4.242 | 4.242 | 4.242 | 4.242 | 1,070 | -0.04(-0.95%) |
Mar 04, 2015 | 4.262 | 4.309 | 4.299 | 4.283 | 39,713 | -0.02(-0.39%) |
Mar 03, 2015 | 4.253 | 4.299 | 4.253 | 4.299 | 5,060 | +0.03(+0.65%) |