Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.814 | 4.819 | 4.784 | 4.809 | 314,612 | +0.00(+0.00%) |
Apr 29, 2015 | 4.824 | 4.829 | 4.784 | 4.809 | 644,961 | -0.03(-0.72%) |
Apr 28, 2015 | 4.829 | 4.854 | 4.824 | 4.844 | 289,152 | +0.01(+0.21%) |
Apr 27, 2015 | 4.824 | 4.834 | 4.814 | 4.834 | 303,121 | +0.00(+0.00%) |
Apr 24, 2015 | 4.799 | 4.839 | 4.799 | 4.834 | 379,450 | +0.03(+0.62%) |
Apr 23, 2015 | 4.784 | 4.804 | 4.784 | 4.804 | 323,582 | +0.01(+0.31%) |
Apr 22, 2015 | 4.780 | 4.799 | 4.780 | 4.789 | 221,385 | +0.00(+0.10%) |
Apr 21, 2015 | 4.784 | 4.789 | 4.770 | 4.784 | 539,626 | +0.00(+0.00%) |
Apr 20, 2015 | 4.780 | 4.789 | 4.780 | 4.784 | 410,368 | +0.01(+0.21%) |
Apr 17, 2015 | 4.780 | 4.789 | 4.770 | 4.775 | 439,889 | -0.01(-0.21%) |
Apr 16, 2015 | 4.780 | 4.794 | 4.780 | 4.784 | 208,897 | +0.00(+0.00%) |
Apr 15, 2015 | 4.780 | 4.794 | 4.776 | 4.784 | 228,354 | +0.00(+0.10%) |
Apr 14, 2015 | 4.770 | 4.789 | 4.765 | 4.780 | 317,374 | +0.01(+0.21%) |
Apr 13, 2015 | 4.750 | 4.784 | 4.750 | 4.770 | 460,717 | +0.02(+0.37%) |
Apr 10, 2015 | 4.752 | 4.762 | 4.747 | 4.752 | 270,272 | -0.00(-0.10%) |
Apr 09, 2015 | 4.742 | 4.772 | 4.742 | 4.757 | 345,405 | +0.01(+0.21%) |
Apr 08, 2015 | 4.732 | 4.747 | 4.727 | 4.747 | 264,123 | +0.00(+0.10%) |
Apr 07, 2015 | 4.732 | 4.747 | 4.727 | 4.742 | 282,456 | +0.00(+0.10%) |
Apr 06, 2015 | 4.708 | 4.737 | 4.703 | 4.737 | 336,880 | +0.01(+0.31%) |
Apr 02, 2015 | 4.698 | 4.722 | 4.722 | 4.722 | 534,139 | +0.00(+0.00%) |
Apr 01, 2015 | 4.708 | 4.731 | 4.693 | 4.722 | 405,434 | +0.02(+0.52%) |
Mar 31, 2015 | 4.717 | 4.737 | 4.698 | 4.698 | 567,426 | -0.04(-0.83%) |
Mar 30, 2015 | 4.747 | 4.747 | 4.737 | 4.737 | 389,574 | -0.01(-0.21%) |
Mar 27, 2015 | 4.732 | 4.747 | 4.727 | 4.747 | 269,386 | +0.01(+0.31%) |
Mar 26, 2015 | 4.727 | 4.737 | 4.708 | 4.732 | 580,351 | +0.00(+0.10%) |
Mar 25, 2015 | 4.713 | 4.732 | 4.708 | 4.727 | 386,196 | +0.00(+0.00%) |
Mar 24, 2015 | 4.688 | 4.727 | 4.688 | 4.727 | 399,178 | +0.03(+0.63%) |
Mar 23, 2015 | 4.683 | 4.703 | 4.678 | 4.698 | 618,481 | +0.00(+0.00%) |
Mar 20, 2015 | 4.703 | 4.708 | 4.683 | 4.698 | 342,694 | -0.01(-0.31%) |
Mar 19, 2015 | 4.673 | 4.722 | 4.658 | 4.713 | 474,322 | +0.04(+0.84%) |
Mar 18, 2015 | 4.639 | 4.673 | 4.634 | 4.673 | 416,896 | +0.03(+0.64%) |
Mar 17, 2015 | 4.648 | 4.663 | 4.634 | 4.644 | 296,720 | -0.02(-0.53%) |
Mar 16, 2015 | 4.644 | 4.673 | 4.644 | 4.668 | 495,189 | +0.02(+0.53%) |
Mar 13, 2015 | 4.658 | 4.658 | 4.624 | 4.644 | 429,579 | -0.01(-0.32%) |
Mar 12, 2015 | 4.653 | 4.668 | 4.653 | 4.658 | 290,516 | +0.00(+0.11%) |
Mar 11, 2015 | 4.639 | 4.663 | 4.639 | 4.653 | 299,166 | +0.02(+0.38%) |
Mar 10, 2015 | 4.660 | 4.660 | 4.636 | 4.636 | 355,785 | -0.02(-0.53%) |
Mar 09, 2015 | 4.665 | 4.675 | 4.651 | 4.660 | 346,043 | -0.01(-0.21%) |
Mar 06, 2015 | 4.695 | 4.700 | 4.651 | 4.670 | 397,660 | -0.04(-0.93%) |
Mar 05, 2015 | 4.700 | 4.714 | 4.695 | 4.714 | 322,443 | +0.00(+0.10%) |
Mar 04, 2015 | 4.695 | 4.709 | 4.680 | 4.709 | 375,471 | -0.00(-0.10%) |
Mar 03, 2015 | 4.695 | 4.714 | 4.680 | 4.714 | 387,058 | +0.00(+0.10%) |
Mar 02, 2015 | 4.695 | 4.709 | 4.690 | 4.709 | 421,803 | +0.02(+0.42%) |
Feb 27, 2015 | 4.660 | 4.690 | 4.655 | 4.690 | 301,000 | +0.02(+0.52%) |
Feb 26, 2015 | 4.660 | 4.670 | 4.655 | 4.665 | 348,074 | -0.00(-0.10%) |
Feb 25, 2015 | 4.651 | 4.675 | 4.651 | 4.670 | 374,807 | +0.01(+0.32%) |
Feb 24, 2015 | 4.641 | 4.660 | 4.636 | 4.655 | 582,509 | +0.01(+0.21%) |
Feb 23, 2015 | 4.646 | 4.660 | 4.631 | 4.646 | 334,236 | +0.00(+0.00%) |
Feb 20, 2015 | 4.631 | 4.646 | 4.607 | 4.646 | 563,761 | +0.01(+0.32%) |
Feb 19, 2015 | 4.631 | 4.641 | 4.611 | 4.631 | 335,548 | +0.00(+0.11%) |
Feb 18, 2015 | 4.602 | 4.631 | 4.582 | 4.626 | 379,541 | +0.00(+0.11%) |
Feb 17, 2015 | 4.660 | 4.675 | 4.597 | 4.621 | 757,690 | -0.05(-1.05%) |
Feb 13, 2015 | 4.665 | 4.670 | 4.670 | 4.670 | 299,877 | +0.01(+0.32%) |
Feb 12, 2015 | 4.670 | 4.675 | 4.641 | 4.655 | 383,303 | -0.02(-0.42%) |
Feb 11, 2015 | 4.631 | 4.675 | 4.631 | 4.675 | 570,821 | +0.04(+0.88%) |
Feb 10, 2015 | 4.620 | 4.634 | 4.610 | 4.634 | 243,969 | +0.01(+0.21%) |
Feb 09, 2015 | 4.615 | 4.634 | 4.610 | 4.625 | 408,255 | +0.00(+0.11%) |
Feb 06, 2015 | 4.639 | 4.639 | 4.600 | 4.620 | 696,388 | +0.00(+0.00%) |
Feb 05, 2015 | 4.625 | 4.634 | 4.615 | 4.620 | 489,241 | -0.01(-0.21%) |
Feb 04, 2015 | 4.620 | 4.634 | 4.610 | 4.629 | 569,108 | -0.00(-0.11%) |
Feb 03, 2015 | 4.610 | 4.639 | 4.605 | 4.634 | 523,276 | +0.03(+0.63%) |