Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.910 | 4.000 | 3.910 | 4.000 | 1,808 | +0.06(+1.52%) |
May 28, 2015 | 3.900 | 3.940 | 3.900 | 3.940 | 1,235 | -0.00(-0.03%) |
May 27, 2015 | 3.970 | 3.970 | 3.941 | 3.941 | 2,792 | -0.01(-0.20%) |
May 26, 2015 | 3.936 | 3.949 | 3.936 | 3.949 | 1,149 | +0.09(+2.31%) |
May 22, 2015 | 3.900 | 3.860 | 3.860 | 3.860 | 800 | -0.02(-0.52%) |
May 21, 2015 | 3.917 | 3.917 | 3.870 | 3.880 | 1,456 | -0.05(-1.26%) |
May 20, 2015 | 3.970 | 3.970 | 3.910 | 3.930 | 796 | -0.07(-1.76%) |
May 19, 2015 | 4.030 | 4.030 | 3.990 | 4.000 | 746 | +0.05(+1.27%) |
May 18, 2015 | 4.030 | 4.030 | 3.950 | 3.950 | 788 | +0.06(+1.54%) |
May 15, 2015 | 3.940 | 3.970 | 3.880 | 3.890 | 4,410 | -0.06(-1.52%) |
May 14, 2015 | 4.000 | 4.170 | 3.911 | 3.950 | 32,417 | -0.24(-5.73%) |
May 13, 2015 | 4.010 | 4.190 | 3.940 | 4.190 | 52,929 | +0.09(+2.20%) |
May 12, 2015 | 4.430 | 4.430 | 4.000 | 4.100 | 15,155 | -0.12(-2.84%) |
May 11, 2015 | 4.200 | 4.240 | 4.180 | 4.220 | 3,983 | -0.20(-4.52%) |
May 08, 2015 | 4.050 | 4.430 | 4.050 | 4.420 | 12,070 | +0.30(+7.27%) |
May 07, 2015 | 3.890 | 4.120 | 3.890 | 4.120 | 1,884 | +0.06(+1.49%) |
May 06, 2015 | 4.060 | 4.060 | 4.060 | 4.060 | 101 | +0.09(+2.27%) |
May 05, 2015 | 4.090 | 4.090 | 3.970 | 3.970 | 793 | +0.04(+1.02%) |
May 04, 2015 | 4.040 | 4.130 | 3.920 | 3.930 | 1,812 | -0.10(-2.48%) |
May 01, 2015 | 4.110 | 4.110 | 4.030 | 4.030 | 205 | -0.02(-0.49%) |
Apr 30, 2015 | 4.160 | 4.160 | 4.050 | 4.050 | 1,847 | -0.11(-2.64%) |
Apr 29, 2015 | 4.100 | 4.160 | 4.090 | 4.160 | 4,394 | +0.07(+1.71%) |
Apr 28, 2015 | 4.100 | 4.100 | 4.065 | 4.090 | 3,292 | +0.00(+0.00%) |
Apr 27, 2015 | 4.070 | 4.090 | 4.070 | 4.090 | 800 | -0.07(-1.68%) |
Apr 24, 2015 | 3.900 | 4.170 | 3.900 | 4.160 | 3,771 | +0.16(+4.00%) |
Apr 23, 2015 | 4.140 | 4.140 | 4.000 | 4.000 | 2,200 | -0.12(-2.91%) |
Apr 22, 2015 | 4.190 | 4.190 | 4.119 | 4.120 | 904 | +0.03(+0.73%) |
Apr 21, 2015 | 4.000 | 4.150 | 3.900 | 4.090 | 4,413 | +0.15(+3.81%) |
Apr 17, 2015 | 4.120 | 3.940 | 3.940 | 3.940 | 306 | -0.36(-8.37%) |
Apr 16, 2015 | 4.220 | 4.400 | 4.200 | 4.300 | 1,149 | -0.01(-0.23%) |
Apr 15, 2015 | 4.203 | 4.310 | 4.203 | 4.310 | 278 | -0.16(-3.58%) |
Apr 14, 2015 | 4.150 | 4.470 | 4.150 | 4.470 | 311 | +0.25(+5.92%) |
Apr 13, 2015 | 4.450 | 4.480 | 4.210 | 4.220 | 1,780 | +0.08(+1.93%) |
Apr 10, 2015 | 4.490 | 4.490 | 4.130 | 4.140 | 1,529 | -0.21(-4.83%) |
Apr 09, 2015 | 4.500 | 4.590 | 4.310 | 4.350 | 1,413 | +0.05(+1.16%) |
Apr 08, 2015 | 3.920 | 4.550 | 3.920 | 4.300 | 10,768 | +0.36(+9.14%) |
Apr 07, 2015 | 3.960 | 4.200 | 3.890 | 3.940 | 3,882 | +0.12(+3.14%) |
Apr 06, 2015 | 3.910 | 3.990 | 3.820 | 3.820 | 7,437 | -0.04(-1.04%) |
Apr 01, 2015 | 3.850 | 3.860 | 3.860 | 3.860 | 3,000 | +0.00(+0.00%) |
Mar 31, 2015 | 3.770 | 3.860 | 3.770 | 3.860 | 2,092 | -0.03(-0.77%) |
Mar 30, 2015 | 3.910 | 3.910 | 3.821 | 3.890 | 3,094 | -0.11(-2.75%) |
Mar 25, 2015 | 4.020 | 4.000 | 4.000 | 4.000 | 39 | -0.09(-2.20%) |
Mar 24, 2015 | 4.088 | 4.090 | 3.940 | 4.090 | 592 | +0.20(+5.14%) |
Mar 20, 2015 | 3.920 | 3.890 | 3.890 | 3.890 | 8 | -0.16(-3.95%) |
Mar 18, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 700 | +0.08(+2.02%) |
Mar 17, 2015 | 4.000 | 4.030 | 3.970 | 3.970 | 1,304 | -0.15(-3.64%) |
Mar 16, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 110 | -0.00(-0.06%) |
Mar 13, 2015 | 4.010 | 4.122 | 4.000 | 4.122 | 438 | +0.18(+4.44%) |
Mar 12, 2015 | 4.050 | 4.129 | 3.860 | 3.947 | 2,321 | -0.15(-3.72%) |
Mar 11, 2015 | 4.140 | 4.140 | 4.100 | 4.100 | 1,300 | +0.19(+4.86%) |
Mar 10, 2015 | 3.810 | 4.000 | 3.810 | 3.910 | 3,952 | +0.11(+2.89%) |
Mar 09, 2015 | 3.800 | 3.860 | 3.790 | 3.800 | 11,725 | -0.10(-2.56%) |
Mar 05, 2015 | 3.790 | 3.900 | 3.900 | 3.900 | 40 | +0.09(+2.36%) |
Mar 04, 2015 | 4.080 | 3.950 | 3.770 | 3.810 | 2,241 | -0.14(-3.54%) |
Mar 03, 2015 | 3.890 | 4.230 | 3.890 | 3.950 | 2,078 | +0.04(+1.02%) |