Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.781 | 4.806 | 4.766 | 4.766 | 386,230 | -0.01(-0.21%) |
May 28, 2015 | 4.766 | 4.781 | 4.726 | 4.776 | 248,473 | +0.00(+0.00%) |
May 27, 2015 | 4.766 | 4.776 | 4.761 | 4.776 | 333,686 | +0.00(+0.00%) |
May 26, 2015 | 4.736 | 4.776 | 4.726 | 4.776 | 871,349 | +0.04(+0.84%) |
May 22, 2015 | 4.731 | 4.736 | 4.736 | 4.736 | 438,112 | +0.00(+0.11%) |
May 21, 2015 | 4.726 | 4.736 | 4.716 | 4.731 | 295,050 | +0.00(+0.10%) |
May 20, 2015 | 4.706 | 4.726 | 4.701 | 4.726 | 236,679 | +0.02(+0.42%) |
May 19, 2015 | 4.716 | 4.716 | 4.686 | 4.706 | 347,142 | -0.01(-0.21%) |
May 18, 2015 | 4.731 | 4.734 | 4.706 | 4.716 | 309,515 | -0.01(-0.31%) |
May 15, 2015 | 4.711 | 4.731 | 4.711 | 4.731 | 249,889 | +0.01(+0.21%) |
May 14, 2015 | 4.622 | 4.726 | 4.622 | 4.721 | 521,582 | +0.03(+0.63%) |
May 13, 2015 | 4.696 | 4.706 | 4.677 | 4.691 | 461,309 | -0.00(-0.05%) |
May 12, 2015 | 4.674 | 4.699 | 4.659 | 4.694 | 388,976 | +0.00(+0.11%) |
May 11, 2015 | 4.738 | 4.738 | 4.684 | 4.689 | 320,723 | -0.05(-1.04%) |
May 08, 2015 | 4.718 | 4.738 | 4.704 | 4.738 | 407,482 | +0.05(+1.16%) |
May 07, 2015 | 4.704 | 4.713 | 4.664 | 4.684 | 604,768 | -0.04(-0.84%) |
May 06, 2015 | 4.748 | 4.748 | 4.689 | 4.723 | 653,318 | -0.03(-0.73%) |
May 05, 2015 | 4.743 | 4.758 | 4.699 | 4.758 | 960,510 | +0.00(+0.10%) |
May 04, 2015 | 4.768 | 4.769 | 4.743 | 4.753 | 503,336 | -0.01(-0.31%) |
May 01, 2015 | 4.802 | 4.802 | 4.748 | 4.768 | 375,280 | -0.01(-0.21%) |
Apr 30, 2015 | 4.782 | 4.787 | 4.753 | 4.777 | 316,707 | +0.00(+0.00%) |
Apr 29, 2015 | 4.792 | 4.797 | 4.753 | 4.777 | 649,256 | -0.03(-0.72%) |
Apr 28, 2015 | 4.797 | 4.822 | 4.792 | 4.812 | 291,078 | +0.01(+0.21%) |
Apr 27, 2015 | 4.792 | 4.802 | 4.782 | 4.802 | 305,140 | +0.00(+0.00%) |
Apr 24, 2015 | 4.768 | 4.807 | 4.768 | 4.802 | 381,977 | +0.03(+0.62%) |
Apr 23, 2015 | 4.753 | 4.773 | 4.753 | 4.773 | 325,737 | +0.01(+0.31%) |
Apr 22, 2015 | 4.748 | 4.768 | 4.748 | 4.758 | 222,859 | +0.00(+0.10%) |
Apr 21, 2015 | 4.753 | 4.758 | 4.738 | 4.753 | 543,220 | +0.00(+0.00%) |
Apr 20, 2015 | 4.748 | 4.758 | 4.748 | 4.753 | 413,101 | +0.01(+0.21%) |
Apr 17, 2015 | 4.748 | 4.758 | 4.738 | 4.743 | 442,819 | -0.01(-0.21%) |
Apr 16, 2015 | 4.748 | 4.763 | 4.748 | 4.753 | 210,288 | +0.00(+0.00%) |
Apr 15, 2015 | 4.748 | 4.763 | 4.744 | 4.753 | 229,875 | +0.00(+0.10%) |
Apr 14, 2015 | 4.738 | 4.758 | 4.733 | 4.748 | 319,488 | +0.01(+0.21%) |
Apr 13, 2015 | 4.718 | 4.753 | 4.718 | 4.738 | 463,785 | +0.02(+0.37%) |
Apr 10, 2015 | 4.721 | 4.730 | 4.716 | 4.721 | 272,072 | -0.00(-0.10%) |
Apr 09, 2015 | 4.711 | 4.740 | 4.711 | 4.725 | 347,705 | +0.01(+0.21%) |
Apr 08, 2015 | 4.701 | 4.716 | 4.696 | 4.716 | 265,882 | +0.00(+0.10%) |
Apr 07, 2015 | 4.701 | 4.716 | 4.696 | 4.711 | 284,337 | +0.00(+0.10%) |
Apr 06, 2015 | 4.676 | 4.706 | 4.672 | 4.706 | 339,124 | +0.01(+0.31%) |
Apr 02, 2015 | 4.667 | 4.691 | 4.691 | 4.691 | 537,696 | +0.00(+0.00%) |
Apr 01, 2015 | 4.676 | 4.700 | 4.662 | 4.691 | 408,134 | +0.02(+0.52%) |
Mar 31, 2015 | 4.686 | 4.706 | 4.667 | 4.667 | 571,205 | -0.04(-0.83%) |
Mar 30, 2015 | 4.716 | 4.716 | 4.706 | 4.706 | 392,169 | -0.01(-0.21%) |
Mar 27, 2015 | 4.701 | 4.716 | 4.696 | 4.716 | 271,180 | +0.01(+0.31%) |
Mar 26, 2015 | 4.696 | 4.706 | 4.676 | 4.701 | 584,216 | +0.00(+0.10%) |
Mar 25, 2015 | 4.681 | 4.701 | 4.676 | 4.696 | 388,768 | +0.00(+0.00%) |
Mar 24, 2015 | 4.657 | 4.696 | 4.657 | 4.696 | 401,836 | +0.03(+0.63%) |
Mar 23, 2015 | 4.652 | 4.672 | 4.647 | 4.667 | 622,600 | +0.00(+0.00%) |
Mar 20, 2015 | 4.672 | 4.676 | 4.652 | 4.667 | 344,977 | -0.01(-0.31%) |
Mar 19, 2015 | 4.642 | 4.691 | 4.627 | 4.681 | 477,481 | +0.04(+0.84%) |
Mar 18, 2015 | 4.608 | 4.642 | 4.603 | 4.642 | 419,672 | +0.03(+0.64%) |
Mar 17, 2015 | 4.618 | 4.632 | 4.603 | 4.613 | 298,696 | -0.02(-0.53%) |
Mar 16, 2015 | 4.613 | 4.642 | 4.613 | 4.637 | 498,487 | +0.02(+0.53%) |
Mar 13, 2015 | 4.627 | 4.627 | 4.593 | 4.613 | 432,440 | -0.01(-0.32%) |
Mar 12, 2015 | 4.623 | 4.637 | 4.623 | 4.627 | 292,451 | +0.00(+0.11%) |
Mar 11, 2015 | 4.608 | 4.632 | 4.608 | 4.623 | 301,158 | +0.02(+0.38%) |
Mar 10, 2015 | 4.630 | 4.630 | 4.605 | 4.605 | 358,155 | -0.02(-0.53%) |
Mar 09, 2015 | 4.634 | 4.644 | 4.620 | 4.630 | 348,348 | -0.01(-0.21%) |
Mar 06, 2015 | 4.664 | 4.669 | 4.620 | 4.639 | 400,308 | -0.04(-0.93%) |
Mar 05, 2015 | 4.668 | 4.683 | 4.664 | 4.683 | 324,591 | +0.00(+0.10%) |
Mar 04, 2015 | 4.664 | 4.678 | 4.649 | 4.678 | 377,972 | -0.00(-0.10%) |
Mar 03, 2015 | 4.664 | 4.683 | 4.649 | 4.683 | 389,636 | +0.00(+0.10%) |