Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.980 | 4.030 | 3.960 | 3.990 | 42,801 | +0.02(+0.50%) |
May 28, 2015 | 3.990 | 3.999 | 3.940 | 3.970 | 58,634 | -0.02(-0.50%) |
May 27, 2015 | 3.850 | 4.000 | 3.850 | 3.990 | 154,723 | +0.12(+3.10%) |
May 26, 2015 | 3.790 | 3.890 | 3.670 | 3.870 | 96,202 | +0.08(+2.11%) |
May 22, 2015 | 3.890 | 3.790 | 3.790 | 3.790 | 63,100 | -0.13(-3.32%) |
May 21, 2015 | 4.010 | 4.080 | 3.910 | 3.920 | 210,405 | -0.04(-1.01%) |
May 20, 2015 | 3.960 | 4.000 | 3.910 | 3.960 | 28,688 | -0.04(-1.00%) |
May 19, 2015 | 3.970 | 4.050 | 3.900 | 4.000 | 268,315 | +0.00(+0.00%) |
May 18, 2015 | 4.100 | 4.100 | 3.910 | 4.000 | 198,959 | -0.12(-2.91%) |
May 15, 2015 | 4.150 | 4.170 | 4.090 | 4.120 | 44,934 | -0.02(-0.48%) |
May 14, 2015 | 4.170 | 4.250 | 4.130 | 4.140 | 68,481 | -0.02(-0.48%) |
May 13, 2015 | 4.060 | 4.260 | 4.060 | 4.160 | 164,306 | +0.16(+4.00%) |
May 12, 2015 | 4.000 | 4.030 | 3.920 | 4.000 | 95,453 | +0.01(+0.25%) |
May 11, 2015 | 4.010 | 4.150 | 3.970 | 3.990 | 141,485 | -0.04(-0.99%) |
May 08, 2015 | 4.010 | 4.070 | 3.840 | 4.030 | 215,959 | +0.06(+1.51%) |
May 07, 2015 | 4.380 | 4.410 | 3.960 | 3.970 | 207,558 | -0.39(-8.94%) |
May 06, 2015 | 4.650 | 4.750 | 4.280 | 4.360 | 545,229 | -0.17(-3.75%) |
May 05, 2015 | 4.360 | 4.560 | 4.360 | 4.530 | 352,557 | +0.19(+4.26%) |
May 04, 2015 | 4.300 | 4.370 | 4.300 | 4.345 | 151,079 | +0.08(+1.76%) |
May 01, 2015 | 4.230 | 4.320 | 4.180 | 4.270 | 93,230 | +0.09(+2.15%) |
Apr 30, 2015 | 4.190 | 4.320 | 4.100 | 4.180 | 87,083 | +0.01(+0.24%) |
Apr 29, 2015 | 4.300 | 4.330 | 4.070 | 4.170 | 74,947 | -0.13(-3.02%) |
Apr 28, 2015 | 4.290 | 4.330 | 4.200 | 4.300 | 47,715 | +0.04(+0.94%) |
Apr 27, 2015 | 4.250 | 4.340 | 4.190 | 4.260 | 59,330 | -0.01(-0.23%) |
Apr 24, 2015 | 4.280 | 4.300 | 4.210 | 4.270 | 53,644 | +0.02(+0.47%) |
Apr 23, 2015 | 4.330 | 4.350 | 4.210 | 4.250 | 138,034 | -0.02(-0.47%) |
Apr 22, 2015 | 4.200 | 4.340 | 4.185 | 4.270 | 124,516 | +0.11(+2.64%) |
Apr 21, 2015 | 4.060 | 4.180 | 4.040 | 4.160 | 90,747 | +0.16(+4.00%) |
Apr 20, 2015 | 3.920 | 4.040 | 3.920 | 4.000 | 36,046 | +0.05(+1.27%) |
Apr 17, 2015 | 3.890 | 3.990 | 3.820 | 3.950 | 40,622 | +0.03(+0.77%) |
Apr 16, 2015 | 3.900 | 4.020 | 3.870 | 3.920 | 62,612 | -0.01(-0.25%) |
Apr 15, 2015 | 3.640 | 4.030 | 3.620 | 3.930 | 284,843 | +0.28(+7.67%) |
Apr 14, 2015 | 3.740 | 3.740 | 3.620 | 3.650 | 119,237 | -0.09(-2.41%) |
Apr 13, 2015 | 3.750 | 3.805 | 3.710 | 3.740 | 13,400 | -0.11(-2.86%) |
Apr 10, 2015 | 3.831 | 3.880 | 3.610 | 3.850 | 131,718 | -0.00(-0.13%) |
Apr 09, 2015 | 3.860 | 3.920 | 3.790 | 3.855 | 77,391 | +0.00(+0.00%) |
Apr 08, 2015 | 3.840 | 3.930 | 3.770 | 3.855 | 49,890 | +0.06(+1.45%) |
Apr 07, 2015 | 3.770 | 3.870 | 3.770 | 3.800 | 44,255 | +0.03(+0.80%) |
Apr 06, 2015 | 3.870 | 3.870 | 3.770 | 3.770 | 165,799 | -0.10(-2.58%) |
Apr 02, 2015 | 3.960 | 3.870 | 3.870 | 3.870 | 117,000 | -0.11(-2.76%) |
Apr 01, 2015 | 4.140 | 4.140 | 3.970 | 3.980 | 81,321 | -0.19(-4.56%) |
Mar 31, 2015 | 4.100 | 4.210 | 4.000 | 4.170 | 45,719 | +0.07(+1.71%) |
Mar 30, 2015 | 4.040 | 4.120 | 4.030 | 4.100 | 24,815 | +0.06(+1.49%) |
Mar 27, 2015 | 4.080 | 4.080 | 4.010 | 4.040 | 9,333 | -0.03(-0.74%) |
Mar 26, 2015 | 4.025 | 4.090 | 4.020 | 4.070 | 11,083 | -0.03(-0.73%) |
Mar 25, 2015 | 4.310 | 4.310 | 4.050 | 4.100 | 43,886 | -0.14(-3.30%) |
Mar 24, 2015 | 4.100 | 4.340 | 4.041 | 4.240 | 56,461 | +0.11(+2.66%) |
Mar 23, 2015 | 4.110 | 4.230 | 4.020 | 4.130 | 31,977 | -0.02(-0.48%) |
Mar 20, 2015 | 4.140 | 4.160 | 4.020 | 4.150 | 90,222 | +0.06(+1.47%) |
Mar 19, 2015 | 3.910 | 4.150 | 3.910 | 4.090 | 20,365 | +0.03(+0.74%) |
Mar 18, 2015 | 4.000 | 4.119 | 3.990 | 4.060 | 51,894 | -0.01(-0.25%) |
Mar 17, 2015 | 4.000 | 4.140 | 3.960 | 4.070 | 50,923 | -0.06(-1.45%) |
Mar 16, 2015 | 4.180 | 4.319 | 4.100 | 4.130 | 154,567 | -0.07(-1.67%) |
Mar 13, 2015 | 4.270 | 4.300 | 4.110 | 4.200 | 153,810 | -0.07(-1.64%) |
Mar 12, 2015 | 4.300 | 4.335 | 4.000 | 4.270 | 149,510 | -0.04(-0.93%) |
Mar 11, 2015 | 4.380 | 4.480 | 4.270 | 4.310 | 124,463 | -0.18(-4.01%) |
Mar 10, 2015 | 4.250 | 4.560 | 4.250 | 4.490 | 92,422 | +0.16(+3.70%) |
Mar 09, 2015 | 4.260 | 4.330 | 4.160 | 4.330 | 31,306 | +0.07(+1.64%) |
Mar 06, 2015 | 4.170 | 4.270 | 4.130 | 4.260 | 39,065 | +0.06(+1.43%) |
Mar 05, 2015 | 4.000 | 4.390 | 3.880 | 4.200 | 234,643 | +0.33(+8.53%) |
Mar 04, 2015 | 3.930 | 3.980 | 3.850 | 3.870 | 47,556 | -0.03(-0.77%) |
Mar 03, 2015 | 3.960 | 3.960 | 3.900 | 3.900 | 48,018 | -0.09(-2.26%) |