Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.062 | 4.082 | 3.984 | 4.051 | 46,728 | -0.03(-0.74%) |
May 28, 2015 | 4.082 | 4.111 | 4.033 | 4.081 | 19,258 | +0.02(+0.47%) |
May 27, 2015 | 4.092 | 4.131 | 4.053 | 4.062 | 30,737 | +0.00(+0.00%) |
May 26, 2015 | 4.062 | 4.082 | 4.043 | 4.062 | 5,728 | -0.05(-1.19%) |
May 22, 2015 | 4.141 | 4.111 | 4.111 | 4.111 | 12,871 | -0.05(-1.18%) |
May 21, 2015 | 3.994 | 4.170 | 3.994 | 4.160 | 63,401 | +0.12(+2.91%) |
May 20, 2015 | 3.984 | 4.082 | 3.984 | 4.043 | 54,690 | +0.07(+1.72%) |
May 19, 2015 | 3.994 | 3.994 | 3.916 | 3.974 | 13,710 | -0.00(-0.00%) |
May 18, 2015 | 3.965 | 4.023 | 3.818 | 3.974 | 5,780 | +0.03(+0.72%) |
May 15, 2015 | 3.955 | 4.004 | 3.935 | 3.946 | 29,890 | -0.02(-0.47%) |
May 14, 2015 | 3.935 | 3.974 | 3.916 | 3.965 | 14,624 | -0.01(-0.25%) |
May 13, 2015 | 3.945 | 4.001 | 3.916 | 3.974 | 34,569 | +0.08(+2.01%) |
May 12, 2015 | 3.886 | 4.003 | 3.847 | 3.896 | 21,614 | +0.01(+0.25%) |
May 11, 2015 | 3.769 | 3.896 | 3.739 | 3.886 | 59,068 | +0.11(+2.85%) |
May 08, 2015 | 3.671 | 3.818 | 3.534 | 3.779 | 47,084 | +0.07(+1.85%) |
May 07, 2015 | 3.700 | 3.710 | 3.544 | 3.710 | 51,580 | +0.02(+0.53%) |
May 06, 2015 | 3.761 | 3.769 | 3.641 | 3.690 | 14,530 | -0.07(-1.82%) |
May 05, 2015 | 3.720 | 3.775 | 3.720 | 3.759 | 7,612 | +0.07(+1.86%) |
May 04, 2015 | 3.798 | 3.798 | 3.671 | 3.690 | 14,915 | -0.10(-2.58%) |
May 01, 2015 | 3.759 | 3.779 | 3.700 | 3.788 | 21,733 | +0.01(+0.26%) |
Apr 30, 2015 | 3.847 | 3.857 | 3.749 | 3.779 | 26,057 | -0.07(-1.78%) |
Apr 29, 2015 | 3.876 | 3.877 | 3.818 | 3.847 | 34,022 | +0.05(+1.29%) |
Apr 28, 2015 | 3.759 | 3.818 | 3.739 | 3.798 | 16,143 | +0.03(+0.86%) |
Apr 27, 2015 | 3.759 | 3.818 | 3.720 | 3.766 | 16,830 | -0.05(-1.36%) |
Apr 24, 2015 | 3.886 | 3.955 | 3.749 | 3.818 | 33,627 | -0.01(-0.26%) |
Apr 23, 2015 | 3.808 | 3.876 | 3.739 | 3.827 | 32,527 | +0.01(+0.26%) |
Apr 22, 2015 | 3.935 | 3.935 | 3.798 | 3.818 | 91,027 | -0.09(-2.26%) |
Apr 21, 2015 | 3.925 | 3.972 | 3.838 | 3.906 | 15,848 | +0.02(+0.50%) |
Apr 20, 2015 | 4.013 | 4.023 | 3.867 | 3.886 | 68,191 | -0.09(-2.22%) |
Apr 17, 2015 | 3.867 | 4.013 | 3.867 | 3.974 | 279,033 | +0.08(+2.01%) |
Apr 16, 2015 | 3.994 | 4.004 | 3.769 | 3.896 | 100,786 | -0.07(-1.73%) |
Apr 15, 2015 | 3.759 | 3.984 | 3.739 | 3.965 | 120,654 | +0.22(+5.74%) |
Apr 14, 2015 | 3.641 | 3.769 | 3.641 | 3.749 | 87,562 | +0.13(+3.51%) |
Apr 13, 2015 | 3.544 | 3.671 | 3.544 | 3.622 | 52,016 | +0.05(+1.37%) |
Apr 10, 2015 | 3.622 | 3.622 | 3.504 | 3.573 | 35,353 | +0.01(+0.27%) |
Apr 09, 2015 | 3.504 | 3.632 | 3.465 | 3.563 | 193,565 | +0.06(+1.68%) |
Apr 08, 2015 | 3.573 | 3.573 | 3.407 | 3.504 | 164,486 | -0.05(-1.38%) |
Apr 07, 2015 | 3.563 | 3.641 | 3.475 | 3.553 | 119,581 | -0.01(-0.27%) |
Apr 06, 2015 | 3.661 | 3.690 | 3.563 | 3.563 | 78,205 | -0.17(-4.46%) |
Apr 02, 2015 | 3.583 | 3.730 | 3.730 | 3.730 | 72,122 | +0.04(+1.06%) |
Apr 01, 2015 | 3.671 | 3.710 | 3.504 | 3.690 | 172,399 | -0.01(-0.26%) |
Mar 31, 2015 | 3.583 | 3.720 | 3.446 | 3.700 | 272,779 | +0.15(+4.13%) |
Mar 30, 2015 | 3.553 | 3.573 | 3.348 | 3.553 | 308,286 | +0.07(+1.97%) |
Mar 27, 2015 | 3.348 | 3.495 | 3.269 | 3.485 | 398,031 | +0.16(+4.71%) |
Mar 26, 2015 | 3.377 | 3.377 | 3.260 | 3.328 | 59,081 | -0.02(-0.58%) |
Mar 25, 2015 | 3.269 | 3.387 | 3.250 | 3.348 | 536,513 | +0.10(+3.01%) |
Mar 24, 2015 | 3.221 | 3.274 | 3.221 | 3.250 | 416,794 | +0.00(+0.00%) |
Mar 23, 2015 | 3.250 | 3.250 | 3.211 | 3.250 | 87,813 | +0.02(+0.61%) |
Mar 20, 2015 | 3.201 | 3.230 | 3.191 | 3.230 | 25,008 | +0.07(+2.17%) |
Mar 19, 2015 | 3.211 | 3.211 | 3.152 | 3.162 | 188,402 | -0.07(-2.12%) |
Mar 18, 2015 | 3.162 | 3.260 | 3.162 | 3.230 | 37,289 | +0.05(+1.54%) |
Mar 17, 2015 | 3.201 | 3.221 | 3.152 | 3.181 | 44,168 | +0.01(+0.31%) |
Mar 16, 2015 | 3.211 | 3.240 | 3.172 | 3.172 | 15,298 | -0.06(-1.82%) |
Mar 13, 2015 | 3.299 | 3.299 | 3.230 | 3.230 | 8,684 | -0.10(-2.94%) |
Mar 12, 2015 | 3.348 | 3.358 | 3.328 | 3.328 | 1,905 | -0.02(-0.49%) |
Mar 11, 2015 | 3.388 | 3.388 | 3.328 | 3.345 | 6,230 | -0.05(-1.53%) |
Mar 10, 2015 | 3.446 | 3.446 | 3.387 | 3.397 | 8,065 | -0.09(-2.53%) |
Mar 09, 2015 | 3.700 | 3.700 | 3.446 | 3.485 | 20,818 | -0.17(-4.56%) |
Mar 06, 2015 | 3.690 | 3.690 | 3.553 | 3.651 | 21,670 | -0.04(-1.06%) |
Mar 05, 2015 | 3.632 | 3.700 | 3.524 | 3.690 | 67,269 | +0.14(+3.86%) |
Mar 04, 2015 | 3.563 | 3.563 | 3.524 | 3.553 | 3,207 | -0.04(-1.10%) |
Mar 03, 2015 | 3.632 | 3.661 | 3.593 | 3.593 | 5,179 | +0.02(+0.52%) |