Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.784 | 4.789 | 4.754 | 4.779 | 316,621 | +0.00(+0.00%) |
Apr 29, 2015 | 4.794 | 4.799 | 4.754 | 4.779 | 649,078 | -0.03(-0.72%) |
Apr 28, 2015 | 4.799 | 4.823 | 4.794 | 4.813 | 290,998 | +0.01(+0.21%) |
Apr 27, 2015 | 4.794 | 4.803 | 4.784 | 4.803 | 305,057 | +0.00(+0.00%) |
Apr 24, 2015 | 4.769 | 4.808 | 4.769 | 4.803 | 381,872 | +0.03(+0.62%) |
Apr 23, 2015 | 4.754 | 4.774 | 4.754 | 4.774 | 325,648 | +0.01(+0.31%) |
Apr 22, 2015 | 4.749 | 4.769 | 4.749 | 4.759 | 222,798 | +0.00(+0.10%) |
Apr 21, 2015 | 4.754 | 4.759 | 4.739 | 4.754 | 543,071 | +0.00(+0.00%) |
Apr 20, 2015 | 4.749 | 4.759 | 4.749 | 4.754 | 412,988 | +0.01(+0.21%) |
Apr 17, 2015 | 4.749 | 4.759 | 4.739 | 4.744 | 442,698 | -0.01(-0.21%) |
Apr 16, 2015 | 4.749 | 4.764 | 4.749 | 4.754 | 210,231 | +0.00(+0.00%) |
Apr 15, 2015 | 4.749 | 4.764 | 4.745 | 4.754 | 229,812 | +0.00(+0.10%) |
Apr 14, 2015 | 4.739 | 4.759 | 4.734 | 4.749 | 319,401 | +0.01(+0.21%) |
Apr 13, 2015 | 4.720 | 4.754 | 4.720 | 4.739 | 463,658 | +0.02(+0.37%) |
Apr 10, 2015 | 4.722 | 4.732 | 4.717 | 4.722 | 271,998 | -0.00(-0.10%) |
Apr 09, 2015 | 4.712 | 4.741 | 4.712 | 4.727 | 347,610 | +0.01(+0.21%) |
Apr 08, 2015 | 4.702 | 4.717 | 4.697 | 4.717 | 265,810 | +0.00(+0.10%) |
Apr 07, 2015 | 4.702 | 4.717 | 4.697 | 4.712 | 284,259 | +0.00(+0.10%) |
Apr 06, 2015 | 4.678 | 4.707 | 4.673 | 4.707 | 339,031 | +0.01(+0.31%) |
Apr 02, 2015 | 4.668 | 4.692 | 4.692 | 4.692 | 537,549 | +0.00(+0.00%) |
Apr 01, 2015 | 4.678 | 4.701 | 4.663 | 4.692 | 408,022 | +0.02(+0.52%) |
Mar 31, 2015 | 4.688 | 4.707 | 4.668 | 4.668 | 571,049 | -0.04(-0.83%) |
Mar 30, 2015 | 4.717 | 4.717 | 4.707 | 4.707 | 392,061 | -0.01(-0.21%) |
Mar 27, 2015 | 4.702 | 4.717 | 4.697 | 4.717 | 271,105 | +0.01(+0.31%) |
Mar 26, 2015 | 4.697 | 4.707 | 4.678 | 4.702 | 584,056 | +0.00(+0.10%) |
Mar 25, 2015 | 4.683 | 4.702 | 4.678 | 4.697 | 388,662 | +0.00(+0.00%) |
Mar 24, 2015 | 4.658 | 4.697 | 4.658 | 4.697 | 401,726 | +0.03(+0.63%) |
Mar 23, 2015 | 4.653 | 4.673 | 4.648 | 4.668 | 622,429 | +0.00(+0.00%) |
Mar 20, 2015 | 4.673 | 4.678 | 4.653 | 4.668 | 344,882 | -0.01(-0.31%) |
Mar 19, 2015 | 4.643 | 4.692 | 4.629 | 4.683 | 477,350 | +0.04(+0.84%) |
Mar 18, 2015 | 4.609 | 4.643 | 4.604 | 4.643 | 419,557 | +0.03(+0.64%) |
Mar 17, 2015 | 4.619 | 4.634 | 4.604 | 4.614 | 298,614 | -0.02(-0.53%) |
Mar 16, 2015 | 4.614 | 4.643 | 4.614 | 4.639 | 498,350 | +0.02(+0.53%) |
Mar 13, 2015 | 4.629 | 4.629 | 4.594 | 4.614 | 432,321 | -0.01(-0.32%) |
Mar 12, 2015 | 4.624 | 4.639 | 4.624 | 4.629 | 292,371 | +0.00(+0.11%) |
Mar 11, 2015 | 4.609 | 4.634 | 4.609 | 4.624 | 301,076 | +0.02(+0.38%) |
Mar 10, 2015 | 4.631 | 4.631 | 4.606 | 4.606 | 358,057 | -0.02(-0.53%) |
Mar 09, 2015 | 4.636 | 4.645 | 4.621 | 4.631 | 348,252 | -0.01(-0.21%) |
Mar 06, 2015 | 4.665 | 4.670 | 4.621 | 4.641 | 400,198 | -0.04(-0.93%) |
Mar 05, 2015 | 4.670 | 4.684 | 4.665 | 4.684 | 324,502 | +0.00(+0.10%) |
Mar 04, 2015 | 4.665 | 4.679 | 4.650 | 4.679 | 377,868 | -0.00(-0.10%) |
Mar 03, 2015 | 4.665 | 4.684 | 4.650 | 4.684 | 389,529 | +0.00(+0.10%) |
Mar 02, 2015 | 4.665 | 4.679 | 4.660 | 4.679 | 424,496 | +0.02(+0.42%) |
Feb 27, 2015 | 4.631 | 4.660 | 4.626 | 4.660 | 302,922 | +0.02(+0.52%) |
Feb 26, 2015 | 4.631 | 4.641 | 4.626 | 4.636 | 350,296 | -0.00(-0.10%) |
Feb 25, 2015 | 4.621 | 4.645 | 4.621 | 4.641 | 377,200 | +0.01(+0.32%) |
Feb 24, 2015 | 4.611 | 4.631 | 4.606 | 4.626 | 586,228 | +0.01(+0.21%) |
Feb 23, 2015 | 4.616 | 4.631 | 4.602 | 4.616 | 336,370 | +0.00(+0.00%) |
Feb 20, 2015 | 4.602 | 4.616 | 4.577 | 4.616 | 567,360 | +0.01(+0.32%) |
Feb 19, 2015 | 4.602 | 4.611 | 4.582 | 4.602 | 337,690 | +0.00(+0.11%) |
Feb 18, 2015 | 4.572 | 4.602 | 4.553 | 4.597 | 381,964 | +0.00(+0.11%) |
Feb 17, 2015 | 4.631 | 4.645 | 4.568 | 4.592 | 762,528 | -0.05(-1.05%) |
Feb 13, 2015 | 4.636 | 4.641 | 4.641 | 4.641 | 301,791 | +0.01(+0.32%) |
Feb 12, 2015 | 4.641 | 4.645 | 4.611 | 4.626 | 385,750 | -0.02(-0.42%) |
Feb 11, 2015 | 4.602 | 4.645 | 4.602 | 4.645 | 574,465 | +0.04(+0.88%) |
Feb 10, 2015 | 4.590 | 4.605 | 4.581 | 4.605 | 245,527 | +0.01(+0.21%) |
Feb 09, 2015 | 4.586 | 4.605 | 4.581 | 4.595 | 410,861 | +0.00(+0.11%) |
Feb 06, 2015 | 4.610 | 4.610 | 4.571 | 4.590 | 700,834 | +0.00(+0.00%) |
Feb 05, 2015 | 4.595 | 4.605 | 4.586 | 4.590 | 492,364 | -0.01(-0.21%) |
Feb 04, 2015 | 4.590 | 4.605 | 4.581 | 4.600 | 572,741 | -0.00(-0.10%) |
Feb 03, 2015 | 4.581 | 4.610 | 4.576 | 4.605 | 526,617 | +0.03(+0.63%) |