Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.220 | 3.220 | 3.070 | 3.088 | 23,695 | -0.13(-4.07%) |
May 28, 2015 | 3.266 | 3.276 | 3.219 | 3.219 | 15,184 | -0.03(-0.86%) |
May 27, 2015 | 3.285 | 3.285 | 3.238 | 3.248 | 23,996 | -0.04(-1.14%) |
May 26, 2015 | 3.416 | 3.416 | 3.276 | 3.285 | 4,915 | -0.08(-2.36%) |
May 22, 2015 | 3.322 | 3.365 | 3.365 | 3.365 | 10,898 | +0.04(+1.27%) |
May 21, 2015 | 3.290 | 3.322 | 3.276 | 3.322 | 5,473 | +0.05(+1.43%) |
May 20, 2015 | 3.388 | 3.388 | 3.135 | 3.276 | 41,584 | -0.12(-3.58%) |
May 19, 2015 | 3.369 | 3.538 | 3.369 | 3.397 | 5,780 | +0.01(+0.28%) |
May 18, 2015 | 3.404 | 3.528 | 3.369 | 3.388 | 5,237 | -0.01(-0.28%) |
May 15, 2015 | 3.388 | 3.407 | 3.369 | 3.397 | 2,816 | +0.04(+1.11%) |
May 14, 2015 | 3.416 | 3.483 | 3.360 | 3.360 | 24,534 | -0.10(-2.97%) |
May 13, 2015 | 3.463 | 3.486 | 3.369 | 3.463 | 19,057 | -0.01(-0.27%) |
May 12, 2015 | 3.543 | 3.547 | 3.472 | 3.472 | 1,900 | +0.00(+0.00%) |
May 11, 2015 | 3.444 | 3.524 | 3.332 | 3.472 | 6,247 | +0.06(+1.64%) |
May 08, 2015 | 3.397 | 3.528 | 3.388 | 3.416 | 13,768 | +0.02(+0.55%) |
May 07, 2015 | 3.463 | 3.556 | 3.201 | 3.397 | 26,299 | -0.16(-4.47%) |
May 06, 2015 | 3.743 | 3.743 | 3.491 | 3.556 | 23,233 | -0.15(-4.04%) |
May 05, 2015 | 3.742 | 3.742 | 3.697 | 3.706 | 4,536 | -0.04(-1.00%) |
May 04, 2015 | 3.734 | 3.744 | 3.697 | 3.744 | 12,022 | +0.00(+0.00%) |
May 01, 2015 | 3.641 | 3.790 | 3.631 | 3.744 | 33,926 | +0.11(+3.09%) |
Apr 30, 2015 | 3.742 | 3.753 | 3.538 | 3.631 | 48,693 | -0.05(-1.27%) |
Apr 29, 2015 | 3.547 | 3.744 | 3.547 | 3.678 | 16,726 | +0.14(+3.97%) |
Apr 28, 2015 | 3.649 | 3.650 | 3.538 | 3.538 | 6,304 | -0.02(-0.53%) |
Apr 27, 2015 | 3.556 | 3.669 | 3.547 | 3.556 | 11,569 | -0.07(-1.81%) |
Apr 24, 2015 | 3.622 | 3.622 | 3.622 | 3.622 | 6,385 | -0.00(-0.13%) |
Apr 23, 2015 | 3.603 | 3.669 | 3.547 | 3.627 | 5,962 | +0.02(+0.65%) |
Apr 22, 2015 | 3.603 | 3.603 | 3.510 | 3.603 | 7,479 | +0.04(+1.05%) |
Apr 21, 2015 | 3.594 | 3.594 | 3.556 | 3.566 | 3,793 | +0.05(+1.33%) |
Apr 20, 2015 | 3.594 | 3.594 | 3.519 | 3.519 | 1,767 | +0.02(+0.53%) |
Apr 17, 2015 | 3.500 | 3.500 | 3.444 | 3.500 | 3,274 | -0.11(-2.98%) |
Apr 16, 2015 | 3.482 | 3.669 | 3.482 | 3.608 | 8,581 | +0.04(+1.18%) |
Apr 15, 2015 | 3.425 | 3.641 | 3.425 | 3.566 | 20,506 | +0.09(+2.70%) |
Apr 14, 2015 | 3.435 | 3.510 | 3.407 | 3.472 | 12,166 | -0.06(-1.59%) |
Apr 13, 2015 | 3.433 | 3.594 | 3.433 | 3.528 | 18,222 | -0.03(-0.79%) |
Apr 10, 2015 | 3.575 | 3.594 | 3.538 | 3.556 | 5,283 | -0.07(-2.06%) |
Apr 09, 2015 | 3.491 | 3.650 | 3.463 | 3.631 | 21,729 | -0.02(-0.51%) |
Apr 08, 2015 | 3.510 | 3.650 | 3.510 | 3.650 | 6,800 | +0.15(+4.28%) |
Apr 07, 2015 | 3.444 | 3.538 | 3.444 | 3.500 | 14,850 | +0.06(+1.63%) |
Apr 06, 2015 | 3.491 | 3.566 | 3.435 | 3.444 | 81,075 | -0.10(-2.90%) |
Apr 02, 2015 | 3.547 | 3.547 | 3.547 | 3.547 | 55,347 | +0.01(+0.26%) |
Apr 01, 2015 | 3.519 | 3.556 | 3.491 | 3.538 | 5,876 | -0.02(-0.53%) |
Mar 31, 2015 | 3.491 | 3.584 | 3.491 | 3.556 | 12,903 | -0.08(-2.31%) |
Mar 30, 2015 | 3.584 | 3.678 | 3.519 | 3.641 | 2,334 | +0.06(+1.57%) |
Mar 27, 2015 | 3.510 | 3.584 | 3.510 | 3.584 | 5,508 | +0.06(+1.59%) |
Mar 26, 2015 | 3.603 | 3.622 | 3.482 | 3.528 | 37,561 | -0.07(-2.08%) |
Mar 25, 2015 | 3.641 | 3.716 | 3.556 | 3.603 | 55,203 | -0.04(-1.03%) |
Mar 24, 2015 | 3.556 | 3.968 | 3.435 | 3.641 | 88,511 | +0.28(+8.36%) |
Mar 23, 2015 | 3.482 | 3.482 | 3.276 | 3.360 | 122,850 | -0.14(-4.01%) |
Mar 20, 2015 | 3.556 | 3.603 | 3.484 | 3.500 | 23,135 | -0.15(-4.10%) |
Mar 19, 2015 | 3.622 | 3.669 | 3.519 | 3.650 | 37,525 | +0.05(+1.30%) |
Mar 18, 2015 | 3.556 | 3.603 | 3.453 | 3.603 | 14,506 | +0.06(+1.58%) |
Mar 17, 2015 | 3.575 | 3.594 | 3.463 | 3.547 | 19,443 | -0.03(-0.79%) |
Mar 16, 2015 | 3.556 | 3.594 | 3.510 | 3.575 | 10,196 | +0.04(+1.06%) |
Mar 13, 2015 | 3.641 | 3.645 | 3.492 | 3.538 | 12,013 | -0.08(-2.33%) |
Mar 12, 2015 | 3.631 | 3.631 | 3.519 | 3.622 | 5,924 | +0.06(+1.57%) |
Mar 11, 2015 | 3.575 | 3.669 | 3.556 | 3.566 | 7,828 | +0.02(+0.53%) |
Mar 10, 2015 | 3.613 | 3.613 | 3.528 | 3.547 | 2,275 | -0.07(-2.07%) |
Mar 09, 2015 | 3.566 | 3.687 | 3.556 | 3.622 | 17,871 | +0.07(+2.11%) |
Mar 06, 2015 | 3.463 | 3.575 | 3.416 | 3.547 | 39,025 | +0.05(+1.34%) |
Mar 05, 2015 | 3.809 | 3.809 | 3.414 | 3.500 | 41,249 | -0.30(-7.99%) |
Mar 04, 2015 | 4.062 | 3.921 | 3.734 | 3.804 | 4,488 | -0.12(-2.98%) |
Mar 03, 2015 | 3.678 | 4.024 | 3.678 | 3.921 | 4,933 | -0.02(-0.48%) |