Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.470 | 3.519 | 3.430 | 3.480 | 108,030 | -0.01(-0.29%) |
May 28, 2015 | 3.510 | 3.550 | 3.432 | 3.490 | 99,296 | -0.01(-0.29%) |
May 27, 2015 | 3.500 | 3.500 | 3.412 | 3.500 | 79,738 | +0.04(+1.16%) |
May 26, 2015 | 3.430 | 3.520 | 3.300 | 3.460 | 185,936 | -0.01(-0.29%) |
May 22, 2015 | 3.540 | 3.470 | 3.470 | 3.470 | 118,300 | -0.06(-1.70%) |
May 21, 2015 | 3.520 | 3.600 | 3.520 | 3.530 | 86,494 | -0.01(-0.28%) |
May 20, 2015 | 3.590 | 3.600 | 3.530 | 3.540 | 116,422 | -0.05(-1.39%) |
May 19, 2015 | 3.700 | 3.706 | 3.590 | 3.590 | 98,923 | -0.13(-3.49%) |
May 18, 2015 | 3.630 | 3.750 | 3.620 | 3.720 | 132,225 | +0.07(+1.92%) |
May 15, 2015 | 3.660 | 3.750 | 3.630 | 3.650 | 112,402 | -0.03(-0.82%) |
May 14, 2015 | 3.710 | 3.720 | 3.632 | 3.680 | 128,190 | +0.01(+0.27%) |
May 13, 2015 | 3.680 | 3.730 | 3.600 | 3.670 | 146,694 | +0.01(+0.27%) |
May 12, 2015 | 3.600 | 3.680 | 3.520 | 3.660 | 171,992 | +0.07(+1.95%) |
May 11, 2015 | 3.600 | 3.670 | 3.570 | 3.590 | 121,637 | -0.03(-0.83%) |
May 08, 2015 | 3.800 | 3.800 | 3.590 | 3.620 | 144,524 | -0.15(-3.98%) |
May 07, 2015 | 3.670 | 3.790 | 3.670 | 3.770 | 284,841 | +0.10(+2.72%) |
May 06, 2015 | 3.530 | 3.710 | 3.530 | 3.670 | 356,033 | +0.37(+11.21%) |
May 05, 2015 | 3.360 | 3.460 | 3.300 | 3.300 | 210,945 | -0.07(-2.08%) |
May 04, 2015 | 3.350 | 3.465 | 3.330 | 3.370 | 181,655 | +0.03(+0.90%) |
May 01, 2015 | 3.370 | 3.500 | 3.340 | 3.340 | 127,302 | +0.02(+0.60%) |
Apr 30, 2015 | 3.480 | 3.540 | 3.320 | 3.320 | 212,011 | -0.18(-5.14%) |
Apr 29, 2015 | 3.550 | 3.620 | 3.480 | 3.500 | 137,051 | -0.10(-2.78%) |
Apr 28, 2015 | 3.560 | 3.620 | 3.550 | 3.600 | 92,823 | +0.04(+1.12%) |
Apr 27, 2015 | 3.620 | 3.750 | 3.560 | 3.560 | 116,407 | -0.08(-2.20%) |
Apr 24, 2015 | 3.660 | 3.710 | 3.610 | 3.640 | 91,384 | -0.03(-0.82%) |
Apr 23, 2015 | 3.610 | 3.670 | 3.590 | 3.670 | 107,660 | +0.03(+0.82%) |
Apr 22, 2015 | 3.630 | 3.660 | 3.560 | 3.640 | 33,623 | -0.01(-0.27%) |
Apr 21, 2015 | 3.760 | 3.760 | 3.630 | 3.650 | 53,728 | -0.09(-2.41%) |
Apr 20, 2015 | 3.670 | 3.780 | 3.552 | 3.740 | 112,931 | +0.11(+3.03%) |
Apr 17, 2015 | 3.680 | 3.710 | 3.600 | 3.630 | 112,570 | -0.09(-2.42%) |
Apr 16, 2015 | 3.670 | 3.755 | 3.620 | 3.720 | 77,150 | +0.04(+1.09%) |
Apr 15, 2015 | 3.630 | 3.760 | 3.610 | 3.680 | 140,372 | +0.08(+2.22%) |
Apr 14, 2015 | 3.580 | 3.640 | 3.530 | 3.600 | 103,963 | +0.04(+1.12%) |
Apr 13, 2015 | 3.720 | 3.730 | 3.530 | 3.560 | 115,459 | -0.14(-3.78%) |
Apr 10, 2015 | 3.650 | 3.799 | 3.600 | 3.700 | 114,008 | +0.09(+2.49%) |
Apr 09, 2015 | 3.580 | 3.610 | 3.550 | 3.610 | 44,749 | +0.01(+0.28%) |
Apr 08, 2015 | 3.540 | 3.620 | 3.502 | 3.600 | 70,475 | +0.05(+1.41%) |
Apr 07, 2015 | 3.600 | 3.650 | 3.520 | 3.550 | 90,037 | -0.04(-1.11%) |
Apr 06, 2015 | 3.610 | 3.730 | 3.560 | 3.590 | 86,925 | -0.06(-1.64%) |
Apr 02, 2015 | 3.620 | 3.650 | 3.650 | 3.650 | 132,300 | +0.05(+1.39%) |
Apr 01, 2015 | 3.470 | 3.640 | 3.430 | 3.600 | 221,482 | +0.08(+2.27%) |
Mar 31, 2015 | 3.520 | 3.610 | 3.460 | 3.520 | 70,631 | -0.05(-1.40%) |
Mar 30, 2015 | 3.480 | 3.580 | 3.431 | 3.570 | 163,246 | +0.09(+2.59%) |
Mar 27, 2015 | 3.460 | 3.520 | 3.410 | 3.480 | 121,312 | +0.02(+0.58%) |
Mar 26, 2015 | 3.460 | 3.540 | 3.450 | 3.460 | 129,754 | -0.02(-0.57%) |
Mar 25, 2015 | 3.630 | 3.660 | 3.460 | 3.480 | 192,381 | -0.19(-5.18%) |
Mar 24, 2015 | 3.690 | 3.718 | 3.620 | 3.670 | 130,896 | -0.03(-0.81%) |
Mar 23, 2015 | 3.670 | 3.720 | 3.650 | 3.700 | 138,315 | +0.00(+0.00%) |
Mar 20, 2015 | 3.720 | 3.770 | 3.700 | 3.700 | 216,782 | +0.01(+0.27%) |
Mar 19, 2015 | 3.750 | 3.780 | 3.670 | 3.690 | 113,336 | -0.09(-2.38%) |
Mar 18, 2015 | 3.700 | 3.780 | 3.610 | 3.780 | 256,408 | +0.04(+1.07%) |
Mar 17, 2015 | 3.660 | 3.750 | 3.660 | 3.740 | 100,700 | +0.05(+1.36%) |
Mar 16, 2015 | 3.830 | 3.830 | 3.660 | 3.690 | 152,560 | -0.12(-3.15%) |
Mar 13, 2015 | 3.790 | 3.820 | 3.665 | 3.810 | 198,601 | +0.00(+0.00%) |
Mar 12, 2015 | 3.790 | 3.810 | 3.655 | 3.810 | 195,795 | +0.06(+1.60%) |
Mar 11, 2015 | 4.340 | 4.340 | 3.470 | 3.750 | 486,703 | -0.39(-9.42%) |
Mar 10, 2015 | 4.010 | 4.220 | 3.950 | 4.140 | 386,050 | +0.09(+2.22%) |
Mar 09, 2015 | 4.150 | 4.190 | 4.030 | 4.050 | 209,395 | -0.09(-2.17%) |
Mar 06, 2015 | 4.120 | 4.160 | 4.070 | 4.140 | 175,053 | -0.05(-1.19%) |
Mar 05, 2015 | 4.150 | 4.210 | 4.060 | 4.190 | 177,376 | +0.05(+1.21%) |
Mar 04, 2015 | 4.180 | 4.200 | 4.100 | 4.140 | 134,300 | -0.08(-1.90%) |
Mar 03, 2015 | 4.350 | 4.350 | 4.160 | 4.220 | 170,552 | -0.14(-3.21%) |