Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.940 | 4.073 | 3.940 | 4.055 | 34,128 | +0.14(+3.45%) |
May 28, 2015 | 3.900 | 3.930 | 3.850 | 3.920 | 111,406 | -0.02(-0.51%) |
May 27, 2015 | 3.980 | 3.980 | 3.938 | 3.940 | 5,242 | -0.06(-1.50%) |
May 26, 2015 | 4.020 | 4.030 | 3.990 | 4.000 | 12,876 | -0.12(-2.91%) |
May 22, 2015 | 4.100 | 4.120 | 4.120 | 4.120 | 16,800 | -0.04(-0.96%) |
May 21, 2015 | 4.130 | 4.190 | 4.130 | 4.160 | 35,036 | +0.10(+2.46%) |
May 20, 2015 | 4.060 | 4.090 | 4.060 | 4.060 | 33,541 | +0.03(+0.74%) |
May 19, 2015 | 4.120 | 4.120 | 4.030 | 4.030 | 34,533 | -0.13(-3.15%) |
May 18, 2015 | 4.190 | 4.190 | 4.140 | 4.161 | 4,495 | -0.04(-0.93%) |
May 15, 2015 | 4.150 | 4.405 | 4.110 | 4.200 | 70,561 | +0.01(+0.24%) |
May 14, 2015 | 4.200 | 4.220 | 4.173 | 4.190 | 13,204 | -0.01(-0.24%) |
May 13, 2015 | 4.230 | 4.270 | 4.180 | 4.200 | 32,627 | +0.00(+0.00%) |
May 12, 2015 | 4.189 | 4.220 | 4.180 | 4.200 | 73,134 | +0.09(+2.19%) |
May 11, 2015 | 4.130 | 4.130 | 4.090 | 4.110 | 120,699 | -0.03(-0.72%) |
May 08, 2015 | 4.100 | 4.140 | 4.070 | 4.140 | 18,889 | +0.04(+0.98%) |
May 07, 2015 | 4.130 | 4.136 | 4.070 | 4.100 | 27,685 | -0.09(-2.15%) |
May 06, 2015 | 4.280 | 4.310 | 4.190 | 4.190 | 24,884 | -0.01(-0.24%) |
May 05, 2015 | 4.240 | 4.250 | 4.200 | 4.200 | 35,255 | +0.05(+1.20%) |
May 04, 2015 | 4.140 | 4.150 | 4.110 | 4.150 | 56,215 | +0.01(+0.24%) |
May 01, 2015 | 4.130 | 4.140 | 4.090 | 4.140 | 35,919 | +0.01(+0.24%) |
Apr 30, 2015 | 4.070 | 4.160 | 4.070 | 4.130 | 11,544 | +0.08(+1.98%) |
Apr 29, 2015 | 4.000 | 4.100 | 4.000 | 4.050 | 19,589 | +0.06(+1.50%) |
Apr 28, 2015 | 3.990 | 4.020 | 3.970 | 3.990 | 67,190 | +0.02(+0.50%) |
Apr 27, 2015 | 4.001 | 4.001 | 3.970 | 3.970 | 6,312 | -0.04(-1.00%) |
Apr 24, 2015 | 3.980 | 4.010 | 3.970 | 4.010 | 29,524 | -0.01(-0.25%) |
Apr 23, 2015 | 3.950 | 4.030 | 3.950 | 4.020 | 377,045 | +0.08(+2.04%) |
Apr 22, 2015 | 3.920 | 3.940 | 3.920 | 3.940 | 106,714 | +0.04(+1.02%) |
Apr 21, 2015 | 3.969 | 3.969 | 3.880 | 3.900 | 29,616 | -0.06(-1.51%) |
Apr 20, 2015 | 3.940 | 4.010 | 3.940 | 3.960 | 51,484 | -0.02(-0.47%) |
Apr 17, 2015 | 4.000 | 4.030 | 3.961 | 3.979 | 21,997 | -0.02(-0.53%) |
Apr 16, 2015 | 3.920 | 4.040 | 3.920 | 4.000 | 42,667 | +0.05(+1.27%) |
Apr 15, 2015 | 3.830 | 3.970 | 3.830 | 3.950 | 10,561 | +0.18(+4.77%) |
Apr 14, 2015 | 3.779 | 3.810 | 3.770 | 3.770 | 14,973 | +0.03(+0.80%) |
Apr 13, 2015 | 3.760 | 3.780 | 3.710 | 3.740 | 16,217 | +0.03(+0.81%) |
Apr 10, 2015 | 3.683 | 3.720 | 3.680 | 3.710 | 101,426 | +0.05(+1.37%) |
Apr 09, 2015 | 3.680 | 3.710 | 3.650 | 3.660 | 41,466 | +0.02(+0.55%) |
Apr 08, 2015 | 3.750 | 3.760 | 3.630 | 3.640 | 86,847 | -0.16(-4.21%) |
Apr 07, 2015 | 3.710 | 3.830 | 3.710 | 3.800 | 8,129 | +0.07(+1.88%) |
Apr 06, 2015 | 3.640 | 3.740 | 3.640 | 3.730 | 32,373 | +0.14(+3.90%) |
Apr 02, 2015 | 3.600 | 3.590 | 3.590 | 3.590 | 20,900 | -0.05(-1.37%) |
Apr 01, 2015 | 3.550 | 3.660 | 3.540 | 3.640 | 38,506 | +0.10(+2.82%) |
Mar 31, 2015 | 3.541 | 3.580 | 3.530 | 3.540 | 62,404 | -0.05(-1.39%) |
Mar 30, 2015 | 3.620 | 3.620 | 3.553 | 3.590 | 6,604 | +0.01(+0.28%) |
Mar 27, 2015 | 3.720 | 3.720 | 3.580 | 3.580 | 8,659 | -0.18(-4.79%) |
Mar 26, 2015 | 3.710 | 3.780 | 3.690 | 3.760 | 62,891 | +0.14(+3.87%) |
Mar 25, 2015 | 3.610 | 3.650 | 3.570 | 3.620 | 270,851 | +0.06(+1.69%) |
Mar 24, 2015 | 3.600 | 3.600 | 3.560 | 3.560 | 73,638 | -0.01(-0.28%) |
Mar 23, 2015 | 3.550 | 3.590 | 3.520 | 3.570 | 39,206 | +0.05(+1.42%) |
Mar 20, 2015 | 3.560 | 3.580 | 3.520 | 3.520 | 29,396 | +0.04(+1.15%) |
Mar 19, 2015 | 3.480 | 3.520 | 3.460 | 3.480 | 77,723 | -0.16(-4.40%) |
Mar 18, 2015 | 3.840 | 3.840 | 3.400 | 3.640 | 23,161 | +0.18(+5.20%) |
Mar 17, 2015 | 3.440 | 3.480 | 3.420 | 3.460 | 84,880 | -0.04(-1.14%) |
Mar 16, 2015 | 3.500 | 3.500 | 3.420 | 3.500 | 34,110 | -0.05(-1.41%) |
Mar 13, 2015 | 3.640 | 3.640 | 3.540 | 3.550 | 23,189 | -0.12(-3.27%) |
Mar 12, 2015 | 3.740 | 3.741 | 3.668 | 3.670 | 34,597 | -0.08(-2.13%) |
Mar 11, 2015 | 3.730 | 3.750 | 3.680 | 3.750 | 102,890 | +0.05(+1.35%) |
Mar 10, 2015 | 3.740 | 3.760 | 3.680 | 3.700 | 51,440 | -0.10(-2.63%) |
Mar 09, 2015 | 3.810 | 3.870 | 3.790 | 3.800 | 45,788 | -0.06(-1.55%) |
Mar 06, 2015 | 3.890 | 3.890 | 3.860 | 3.860 | 11,087 | -0.05(-1.34%) |
Mar 05, 2015 | 3.900 | 3.930 | 3.900 | 3.913 | 46,285 | +0.00(+0.07%) |
Mar 04, 2015 | 3.910 | 3.937 | 3.850 | 3.910 | 121,900 | -0.01(-0.26%) |
Mar 03, 2015 | 3.890 | 3.920 | 3.870 | 3.920 | 27,097 | +0.07(+1.82%) |