Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.917 | 3.917 | 3.884 | 3.903 | 1,046,749 | -0.00(-0.12%) |
May 28, 2015 | 3.893 | 3.907 | 3.879 | 3.907 | 614,410 | +0.00(+0.12%) |
May 27, 2015 | 3.870 | 3.903 | 3.870 | 3.903 | 645,846 | +0.05(+1.23%) |
May 26, 2015 | 3.898 | 3.898 | 3.855 | 3.855 | 679,405 | -0.04(-1.09%) |
May 22, 2015 | 3.912 | 3.898 | 3.898 | 3.898 | 682,166 | -0.01(-0.36%) |
May 21, 2015 | 3.912 | 3.922 | 3.898 | 3.912 | 805,059 | +0.00(+0.12%) |
May 20, 2015 | 3.907 | 3.917 | 3.903 | 3.907 | 619,748 | +0.01(+0.24%) |
May 19, 2015 | 3.893 | 3.922 | 3.893 | 3.898 | 859,191 | +0.00(+0.12%) |
May 18, 2015 | 3.907 | 3.917 | 3.888 | 3.893 | 1,078,131 | -0.02(-0.48%) |
May 15, 2015 | 3.926 | 3.926 | 3.903 | 3.912 | 538,304 | -0.00(-0.12%) |
May 14, 2015 | 3.926 | 3.926 | 3.912 | 3.917 | 537,008 | +0.00(+0.12%) |
May 13, 2015 | 3.912 | 3.917 | 3.907 | 3.912 | 652,351 | +0.01(+0.32%) |
May 12, 2015 | 3.881 | 3.904 | 3.867 | 3.900 | 1,020,421 | +0.01(+0.24%) |
May 11, 2015 | 3.900 | 3.900 | 3.890 | 3.890 | 601,120 | -0.01(-0.36%) |
May 08, 2015 | 3.890 | 3.909 | 3.885 | 3.904 | 573,089 | +0.04(+1.10%) |
May 07, 2015 | 3.852 | 3.871 | 3.848 | 3.862 | 579,650 | +0.00(+0.12%) |
May 06, 2015 | 3.895 | 3.895 | 3.852 | 3.857 | 746,442 | -0.03(-0.85%) |
May 05, 2015 | 3.885 | 3.895 | 3.871 | 3.890 | 925,272 | +0.00(+0.12%) |
May 04, 2015 | 3.895 | 3.904 | 3.881 | 3.885 | 739,474 | -0.00(-0.12%) |
May 01, 2015 | 3.871 | 3.900 | 3.862 | 3.890 | 626,520 | +0.03(+0.85%) |
Apr 30, 2015 | 3.881 | 3.890 | 3.848 | 3.857 | 951,918 | -0.02(-0.61%) |
Apr 29, 2015 | 3.876 | 3.890 | 3.852 | 3.881 | 1,071,690 | +0.00(+0.00%) |
Apr 28, 2015 | 3.871 | 3.885 | 3.852 | 3.881 | 873,780 | +0.01(+0.36%) |
Apr 27, 2015 | 3.885 | 3.890 | 3.862 | 3.867 | 782,638 | -0.01(-0.24%) |
Apr 24, 2015 | 3.914 | 3.914 | 3.857 | 3.876 | 1,471,008 | -0.02(-0.60%) |
Apr 23, 2015 | 3.895 | 3.914 | 3.885 | 3.900 | 756,054 | +0.00(+0.12%) |
Apr 22, 2015 | 3.876 | 3.900 | 3.871 | 3.895 | 845,946 | +0.03(+0.85%) |
Apr 21, 2015 | 3.876 | 3.876 | 3.857 | 3.862 | 688,105 | +0.00(+0.12%) |
Apr 20, 2015 | 3.848 | 3.876 | 3.843 | 3.857 | 690,465 | +0.01(+0.37%) |
Apr 17, 2015 | 3.843 | 3.852 | 3.829 | 3.843 | 771,620 | -0.02(-0.49%) |
Apr 16, 2015 | 3.876 | 3.881 | 3.862 | 3.862 | 635,566 | -0.01(-0.24%) |
Apr 15, 2015 | 3.876 | 3.890 | 3.871 | 3.871 | 839,857 | +0.01(+0.37%) |
Apr 14, 2015 | 3.862 | 3.871 | 3.848 | 3.857 | 821,115 | -0.00(-0.12%) |
Apr 13, 2015 | 3.890 | 3.900 | 3.862 | 3.862 | 667,712 | -0.02(-0.52%) |
Apr 10, 2015 | 3.878 | 3.887 | 3.873 | 3.882 | 623,638 | +0.00(+0.12%) |
Apr 09, 2015 | 3.854 | 3.878 | 3.849 | 3.878 | 460,234 | +0.02(+0.61%) |
Apr 08, 2015 | 3.868 | 3.873 | 3.845 | 3.854 | 863,782 | -0.00(-0.12%) |
Apr 07, 2015 | 3.835 | 3.878 | 3.835 | 3.859 | 985,814 | +0.02(+0.61%) |
Apr 06, 2015 | 3.798 | 3.857 | 3.798 | 3.835 | 746,595 | +0.02(+0.49%) |
Apr 02, 2015 | 3.793 | 3.817 | 3.817 | 3.817 | 875,485 | -0.01(-0.37%) |
Apr 01, 2015 | 3.835 | 3.845 | 3.817 | 3.831 | 778,359 | -0.01(-0.24%) |
Mar 31, 2015 | 3.868 | 3.871 | 3.840 | 3.840 | 1,143,566 | -0.02(-0.61%) |
Mar 30, 2015 | 3.835 | 3.873 | 3.835 | 3.864 | 974,703 | +0.04(+0.98%) |
Mar 27, 2015 | 3.831 | 3.840 | 3.821 | 3.826 | 475,449 | +0.00(+0.00%) |
Mar 26, 2015 | 3.831 | 3.835 | 3.812 | 3.826 | 985,254 | -0.00(-0.12%) |
Mar 25, 2015 | 3.864 | 3.864 | 3.831 | 3.831 | 775,868 | -0.02(-0.49%) |
Mar 24, 2015 | 3.882 | 3.887 | 3.845 | 3.849 | 860,238 | -0.03(-0.72%) |
Mar 23, 2015 | 3.873 | 3.896 | 3.873 | 3.878 | 705,874 | +0.01(+0.36%) |
Mar 20, 2015 | 3.859 | 3.882 | 3.854 | 3.864 | 747,538 | +0.01(+0.36%) |
Mar 19, 2015 | 3.845 | 3.859 | 3.840 | 3.849 | 650,343 | +0.01(+0.24%) |
Mar 18, 2015 | 3.845 | 3.878 | 3.840 | 3.840 | 1,071,571 | -0.01(-0.36%) |
Mar 17, 2015 | 3.835 | 3.854 | 3.831 | 3.854 | 640,366 | +0.01(+0.24%) |
Mar 16, 2015 | 3.835 | 3.864 | 3.835 | 3.845 | 639,722 | +0.02(+0.61%) |
Mar 13, 2015 | 3.840 | 3.845 | 3.807 | 3.821 | 660,928 | -0.02(-0.49%) |
Mar 12, 2015 | 3.831 | 3.854 | 3.826 | 3.840 | 792,816 | +0.02(+0.61%) |
Mar 11, 2015 | 3.826 | 3.831 | 3.817 | 3.817 | 716,527 | -0.00(-0.04%) |
Mar 10, 2015 | 3.837 | 3.842 | 3.814 | 3.818 | 833,428 | -0.03(-0.85%) |
Mar 09, 2015 | 3.874 | 3.874 | 3.851 | 3.851 | 1,030,491 | -0.01(-0.24%) |
Mar 06, 2015 | 3.865 | 3.883 | 3.846 | 3.860 | 824,791 | -0.03(-0.72%) |
Mar 05, 2015 | 3.883 | 3.897 | 3.879 | 3.888 | 638,963 | +0.00(+0.12%) |
Mar 04, 2015 | 3.874 | 3.888 | 3.861 | 3.883 | 806,631 | +0.00(+0.12%) |
Mar 03, 2015 | 3.865 | 3.879 | 3.860 | 3.879 | 637,884 | +0.01(+0.36%) |