Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.946 | 4.078 | 3.946 | 4.078 | 65,766 | +0.13(+3.34%) |
Apr 29, 2015 | 3.912 | 3.975 | 3.912 | 3.946 | 45,940 | +0.05(+1.38%) |
Apr 28, 2015 | 3.931 | 3.985 | 3.833 | 3.892 | 133,747 | -0.02(-0.62%) |
Apr 27, 2015 | 3.912 | 4.004 | 3.912 | 3.916 | 50,938 | +0.00(+0.00%) |
Apr 24, 2015 | 4.082 | 4.082 | 3.901 | 3.916 | 148,861 | -0.16(-3.95%) |
Apr 23, 2015 | 4.087 | 4.102 | 4.004 | 4.078 | 42,858 | +0.01(+0.36%) |
Apr 22, 2015 | 3.999 | 4.099 | 3.975 | 4.063 | 62,842 | +0.09(+2.21%) |
Apr 21, 2015 | 4.058 | 4.082 | 3.923 | 3.975 | 111,162 | -0.10(-2.51%) |
Apr 20, 2015 | 4.078 | 4.102 | 4.029 | 4.078 | 89,613 | +0.03(+0.85%) |
Apr 17, 2015 | 3.995 | 4.097 | 3.980 | 4.043 | 92,691 | +0.02(+0.49%) |
Apr 16, 2015 | 4.034 | 4.048 | 3.931 | 4.024 | 97,663 | +0.02(+0.49%) |
Apr 15, 2015 | 3.975 | 4.053 | 3.931 | 4.004 | 135,602 | +0.08(+1.99%) |
Apr 14, 2015 | 3.829 | 3.985 | 3.829 | 3.926 | 234,457 | +0.04(+1.13%) |
Apr 13, 2015 | 3.897 | 3.907 | 3.882 | 3.882 | 144,266 | +0.01(+0.38%) |
Apr 10, 2015 | 3.833 | 3.912 | 3.833 | 3.868 | 84,471 | +0.04(+1.15%) |
Apr 09, 2015 | 3.829 | 3.882 | 3.824 | 3.824 | 139,939 | +0.00(+0.13%) |
Apr 08, 2015 | 3.780 | 3.897 | 3.780 | 3.819 | 115,964 | +0.02(+0.64%) |
Apr 07, 2015 | 3.736 | 3.817 | 3.736 | 3.794 | 97,177 | +0.07(+1.97%) |
Apr 06, 2015 | 3.736 | 3.780 | 3.622 | 3.721 | 207,348 | +0.00(+0.13%) |
Apr 02, 2015 | 3.819 | 3.716 | 3.716 | 3.716 | 57,747 | -0.08(-2.06%) |
Apr 01, 2015 | 3.789 | 3.855 | 3.765 | 3.794 | 92,283 | -0.00(-0.13%) |
Mar 31, 2015 | 3.858 | 3.858 | 3.746 | 3.799 | 102,753 | -0.03(-0.89%) |
Mar 30, 2015 | 3.721 | 3.833 | 3.711 | 3.833 | 72,526 | +0.16(+4.39%) |
Mar 27, 2015 | 3.907 | 3.907 | 3.594 | 3.672 | 364,817 | -0.23(-6.00%) |
Mar 26, 2015 | 3.882 | 3.931 | 3.814 | 3.907 | 171,737 | +0.03(+0.76%) |
Mar 25, 2015 | 3.907 | 3.951 | 3.858 | 3.877 | 142,886 | -0.05(-1.37%) |
Mar 24, 2015 | 4.019 | 4.026 | 3.931 | 3.931 | 135,199 | -0.04(-1.11%) |
Mar 23, 2015 | 3.995 | 4.024 | 3.965 | 3.975 | 191,332 | -0.01(-0.25%) |
Mar 20, 2015 | 4.053 | 4.126 | 3.970 | 3.985 | 329,626 | -0.00(-0.12%) |
Mar 19, 2015 | 3.926 | 4.069 | 3.813 | 3.990 | 602,409 | +0.13(+3.42%) |
Mar 18, 2015 | 3.789 | 3.863 | 3.736 | 3.858 | 109,611 | +0.06(+1.67%) |
Mar 17, 2015 | 3.794 | 3.809 | 3.736 | 3.794 | 56,576 | +0.01(+0.26%) |
Mar 16, 2015 | 3.765 | 3.853 | 3.663 | 3.785 | 148,609 | +0.04(+1.04%) |
Mar 13, 2015 | 3.589 | 3.804 | 3.579 | 3.746 | 379,180 | +0.12(+3.23%) |
Mar 12, 2015 | 3.672 | 3.687 | 3.570 | 3.628 | 118,716 | +0.00(+0.00%) |
Mar 11, 2015 | 3.716 | 3.716 | 3.545 | 3.628 | 128,373 | +0.07(+1.92%) |
Mar 10, 2015 | 3.711 | 3.892 | 3.506 | 3.560 | 198,639 | -0.17(-4.46%) |
Mar 09, 2015 | 3.814 | 3.814 | 3.708 | 3.726 | 48,518 | -0.05(-1.36%) |
Mar 06, 2015 | 3.785 | 3.843 | 3.716 | 3.777 | 60,012 | -0.01(-0.19%) |
Mar 05, 2015 | 3.706 | 3.857 | 3.697 | 3.785 | 122,332 | +0.08(+2.11%) |
Mar 04, 2015 | 3.682 | 3.711 | 3.638 | 3.706 | 65,168 | +0.04(+1.07%) |
Mar 03, 2015 | 3.672 | 3.697 | 3.638 | 3.667 | 90,706 | +0.01(+0.27%) |
Mar 02, 2015 | 3.628 | 3.736 | 3.628 | 3.658 | 190,038 | +0.01(+0.27%) |
Feb 27, 2015 | 3.623 | 3.702 | 3.623 | 3.648 | 44,219 | +0.03(+0.81%) |
Feb 26, 2015 | 3.594 | 3.631 | 3.536 | 3.619 | 101,957 | +0.00(+0.14%) |
Feb 25, 2015 | 3.501 | 3.662 | 3.492 | 3.614 | 157,374 | +0.11(+3.21%) |
Feb 24, 2015 | 3.511 | 3.511 | 3.492 | 3.501 | 69,884 | +0.01(+0.28%) |
Feb 23, 2015 | 3.555 | 3.575 | 3.492 | 3.492 | 96,565 | -0.02(-0.56%) |
Feb 20, 2015 | 3.565 | 3.594 | 3.497 | 3.511 | 71,060 | -0.05(-1.51%) |
Feb 19, 2015 | 3.614 | 3.614 | 3.531 | 3.565 | 56,645 | -0.02(-0.68%) |
Feb 18, 2015 | 3.531 | 3.643 | 3.531 | 3.589 | 179,400 | +0.05(+1.52%) |
Feb 17, 2015 | 3.536 | 3.560 | 3.492 | 3.536 | 85,165 | +0.02(+0.70%) |
Feb 13, 2015 | 3.540 | 3.511 | 3.511 | 3.511 | 178,976 | -0.00(-0.14%) |
Feb 12, 2015 | 3.492 | 3.546 | 3.472 | 3.516 | 76,753 | +0.00(+0.00%) |
Feb 11, 2015 | 3.540 | 3.575 | 3.467 | 3.516 | 116,914 | +0.00(+0.14%) |
Feb 10, 2015 | 3.553 | 3.553 | 3.467 | 3.511 | 44,449 | -0.02(-0.55%) |
Feb 09, 2015 | 3.404 | 3.536 | 3.404 | 3.531 | 121,073 | +0.13(+3.73%) |
Feb 06, 2015 | 3.521 | 3.536 | 3.321 | 3.404 | 128,459 | -0.13(-3.73%) |
Feb 05, 2015 | 3.522 | 3.536 | 3.472 | 3.536 | 89,680 | +0.05(+1.54%) |
Feb 04, 2015 | 3.472 | 3.555 | 3.472 | 3.482 | 114,874 | -0.03(-0.83%) |
Feb 03, 2015 | 3.540 | 3.565 | 3.472 | 3.511 | 144,794 | -0.01(-0.28%) |