Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.771 | 3.784 | 3.763 | 3.784 | 244,505 | +0.02(+0.44%) |
May 28, 2015 | 3.800 | 3.800 | 3.759 | 3.767 | 324,718 | -0.04(-0.98%) |
May 27, 2015 | 3.800 | 3.805 | 3.784 | 3.805 | 190,152 | +0.01(+0.22%) |
May 26, 2015 | 3.800 | 3.805 | 3.788 | 3.796 | 182,114 | -0.00(-0.11%) |
May 22, 2015 | 3.796 | 3.800 | 3.800 | 3.800 | 230,693 | +0.00(+0.11%) |
May 21, 2015 | 3.792 | 3.817 | 3.792 | 3.796 | 209,737 | +0.01(+0.22%) |
May 20, 2015 | 3.800 | 3.821 | 3.788 | 3.788 | 196,384 | -0.00(-0.11%) |
May 19, 2015 | 3.805 | 3.813 | 3.792 | 3.792 | 401,722 | -0.03(-0.86%) |
May 18, 2015 | 3.813 | 3.825 | 3.805 | 3.825 | 170,125 | +0.01(+0.22%) |
May 15, 2015 | 3.813 | 3.829 | 3.809 | 3.817 | 151,993 | -0.00(-0.11%) |
May 14, 2015 | 3.800 | 3.821 | 3.797 | 3.821 | 230,581 | +0.02(+0.54%) |
May 13, 2015 | 3.817 | 3.821 | 3.800 | 3.800 | 221,160 | +0.00(+0.00%) |
May 12, 2015 | 3.800 | 3.825 | 3.796 | 3.800 | 389,460 | -0.03(-0.76%) |
May 11, 2015 | 3.842 | 3.850 | 3.825 | 3.829 | 305,385 | -0.02(-0.43%) |
May 08, 2015 | 3.854 | 3.867 | 3.846 | 3.846 | 206,999 | +0.00(+0.11%) |
May 07, 2015 | 3.838 | 3.862 | 3.829 | 3.842 | 254,703 | +0.00(+0.11%) |
May 06, 2015 | 3.834 | 3.866 | 3.833 | 3.838 | 300,854 | +0.01(+0.21%) |
May 05, 2015 | 3.846 | 3.850 | 3.817 | 3.829 | 343,795 | -0.01(-0.32%) |
May 04, 2015 | 3.875 | 3.891 | 3.838 | 3.842 | 416,044 | -0.02(-0.64%) |
May 01, 2015 | 3.858 | 3.866 | 3.839 | 3.866 | 289,744 | +0.02(+0.43%) |
Apr 30, 2015 | 3.834 | 3.850 | 3.821 | 3.850 | 220,418 | +0.01(+0.21%) |
Apr 29, 2015 | 3.817 | 3.842 | 3.817 | 3.842 | 238,176 | +0.01(+0.32%) |
Apr 28, 2015 | 3.834 | 3.845 | 3.813 | 3.829 | 253,059 | +0.00(+0.11%) |
Apr 27, 2015 | 3.817 | 3.846 | 3.813 | 3.825 | 227,498 | +0.01(+0.32%) |
Apr 24, 2015 | 3.805 | 3.813 | 3.801 | 3.813 | 90,338 | +0.01(+0.22%) |
Apr 23, 2015 | 3.784 | 3.825 | 3.784 | 3.805 | 218,250 | +0.02(+0.43%) |
Apr 22, 2015 | 3.797 | 3.807 | 3.784 | 3.788 | 188,055 | -0.01(-0.22%) |
Apr 21, 2015 | 3.780 | 3.805 | 3.780 | 3.797 | 260,930 | +0.01(+0.33%) |
Apr 20, 2015 | 3.805 | 3.830 | 3.772 | 3.784 | 400,424 | -0.01(-0.22%) |
Apr 17, 2015 | 3.809 | 3.809 | 3.788 | 3.793 | 300,166 | -0.03(-0.75%) |
Apr 16, 2015 | 3.838 | 3.842 | 3.801 | 3.821 | 238,769 | -0.02(-0.53%) |
Apr 15, 2015 | 3.829 | 3.875 | 3.825 | 3.842 | 277,591 | +0.01(+0.32%) |
Apr 14, 2015 | 3.801 | 3.834 | 3.801 | 3.829 | 383,593 | +0.04(+0.97%) |
Apr 13, 2015 | 3.805 | 3.813 | 3.793 | 3.793 | 279,257 | -0.02(-0.43%) |
Apr 10, 2015 | 3.821 | 3.829 | 3.784 | 3.809 | 314,244 | +0.00(+0.11%) |
Apr 09, 2015 | 3.850 | 3.879 | 3.780 | 3.805 | 517,848 | -0.06(-1.59%) |
Apr 08, 2015 | 3.862 | 3.874 | 3.838 | 3.866 | 298,231 | +0.02(+0.53%) |
Apr 07, 2015 | 3.834 | 3.862 | 3.826 | 3.846 | 332,443 | +0.02(+0.53%) |
Apr 06, 2015 | 3.793 | 3.838 | 3.793 | 3.826 | 348,810 | +0.04(+0.97%) |
Apr 02, 2015 | 3.801 | 3.789 | 3.789 | 3.789 | 353,213 | -0.02(-0.53%) |
Apr 01, 2015 | 3.797 | 3.818 | 3.785 | 3.809 | 212,279 | +0.03(+0.86%) |
Mar 31, 2015 | 3.777 | 3.777 | 3.740 | 3.777 | 344,203 | +0.02(+0.65%) |
Mar 30, 2015 | 3.736 | 3.769 | 3.736 | 3.752 | 466,740 | +0.02(+0.54%) |
Mar 27, 2015 | 3.732 | 3.761 | 3.720 | 3.732 | 764,578 | -0.03(-0.76%) |
Mar 26, 2015 | 3.826 | 3.834 | 3.748 | 3.761 | 516,099 | -0.05(-1.39%) |
Mar 25, 2015 | 3.801 | 3.838 | 3.797 | 3.813 | 263,635 | +0.02(+0.64%) |
Mar 24, 2015 | 3.813 | 3.825 | 3.789 | 3.789 | 230,653 | -0.05(-1.38%) |
Mar 23, 2015 | 3.801 | 3.846 | 3.797 | 3.842 | 259,304 | +0.03(+0.85%) |
Mar 20, 2015 | 3.789 | 3.818 | 3.773 | 3.809 | 300,285 | +0.04(+0.97%) |
Mar 19, 2015 | 3.809 | 3.822 | 3.761 | 3.773 | 408,718 | -0.04(-1.07%) |
Mar 18, 2015 | 3.842 | 3.850 | 3.781 | 3.813 | 391,611 | -0.04(-1.16%) |
Mar 17, 2015 | 3.838 | 3.858 | 3.789 | 3.858 | 344,678 | +0.00(+0.00%) |
Mar 16, 2015 | 3.870 | 3.879 | 3.846 | 3.858 | 335,582 | -0.02(-0.52%) |
Mar 13, 2015 | 3.883 | 3.899 | 3.862 | 3.879 | 312,362 | -0.03(-0.83%) |
Mar 12, 2015 | 3.899 | 3.927 | 3.899 | 3.911 | 123,167 | +0.01(+0.21%) |
Mar 11, 2015 | 3.887 | 3.903 | 3.879 | 3.903 | 261,977 | +0.01(+0.21%) |
Mar 10, 2015 | 3.874 | 3.914 | 3.874 | 3.895 | 223,372 | +0.00(+0.00%) |
Mar 09, 2015 | 3.875 | 3.911 | 3.871 | 3.895 | 235,627 | +0.01(+0.31%) |
Mar 06, 2015 | 3.907 | 3.927 | 3.826 | 3.883 | 471,853 | -0.05(-1.23%) |
Mar 05, 2015 | 3.911 | 3.931 | 3.907 | 3.931 | 178,294 | +0.01(+0.31%) |
Mar 04, 2015 | 3.895 | 3.923 | 3.883 | 3.919 | 222,976 | +0.01(+0.31%) |
Mar 03, 2015 | 3.907 | 3.915 | 3.907 | 3.907 | 293,603 | +0.01(+0.31%) |