Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 4.048 | 4.048 | 4.048 | 4.048 | 66 | -0.04(-0.92%) |
May 27, 2015 | 4.139 | 4.139 | 4.086 | 4.086 | 3,829 | -0.04(-0.91%) |
May 22, 2015 | 4.131 | 4.124 | 4.124 | 4.124 | 265 | +0.09(+2.24%) |
May 21, 2015 | 4.097 | 4.127 | 4.029 | 4.033 | 6,447 | -0.09(-2.28%) |
May 20, 2015 | 4.029 | 4.142 | 4.029 | 4.127 | 10,276 | +0.09(+2.33%) |
May 19, 2015 | 4.078 | 4.154 | 4.019 | 4.033 | 16,036 | -0.09(-2.19%) |
May 18, 2015 | 4.109 | 4.154 | 4.109 | 4.124 | 7,955 | +0.00(+0.00%) |
May 15, 2015 | 4.173 | 4.173 | 4.065 | 4.124 | 73,686 | +0.00(+0.00%) |
May 14, 2015 | 4.173 | 4.176 | 4.090 | 4.124 | 25,707 | +0.01(+0.18%) |
May 13, 2015 | 4.075 | 4.176 | 4.075 | 4.116 | 63,917 | +0.05(+1.11%) |
May 11, 2015 | 4.018 | 4.071 | 4.071 | 4.071 | 24,430 | +0.00(+0.00%) |
May 08, 2015 | 4.086 | 4.112 | 4.067 | 4.071 | 39,763 | -0.03(-0.73%) |
May 07, 2015 | 4.011 | 4.327 | 4.011 | 4.101 | 84,428 | +0.09(+2.35%) |
May 06, 2015 | 3.928 | 4.007 | 3.879 | 4.007 | 44,088 | +0.02(+0.57%) |
May 05, 2015 | 4.037 | 4.039 | 3.879 | 3.984 | 37,885 | -0.05(-1.12%) |
May 04, 2015 | 3.954 | 4.029 | 3.950 | 4.029 | 15,069 | +0.08(+2.00%) |
May 01, 2015 | 3.954 | 3.958 | 3.940 | 3.950 | 5,010 | -0.03(-0.85%) |
Apr 30, 2015 | 3.996 | 4.086 | 3.879 | 3.984 | 30,028 | +0.09(+2.42%) |
Apr 28, 2015 | 3.954 | 3.890 | 3.890 | 3.890 | 132 | -0.09(-2.36%) |
Apr 27, 2015 | 3.984 | 3.984 | 3.984 | 3.984 | 2,660 | -0.06(-1.58%) |
Apr 24, 2015 | 4.078 | 4.078 | 4.048 | 4.048 | 5,693 | -0.02(-0.37%) |
Apr 23, 2015 | 4.007 | 4.076 | 3.992 | 4.063 | 48,382 | +0.08(+1.89%) |
Apr 22, 2015 | 3.924 | 4.026 | 3.924 | 3.988 | 15,303 | +0.00(+0.00%) |
Apr 21, 2015 | 3.883 | 4.011 | 3.883 | 3.988 | 26,674 | +0.09(+2.42%) |
Apr 20, 2015 | 3.867 | 3.901 | 3.867 | 3.894 | 7,289 | -0.01(-0.19%) |
Apr 17, 2015 | 3.916 | 3.916 | 3.856 | 3.901 | 14,166 | -0.01(-0.29%) |
Apr 16, 2015 | 3.792 | 3.917 | 3.785 | 3.913 | 33,586 | +0.02(+0.58%) |
Apr 15, 2015 | 3.837 | 3.950 | 3.819 | 3.890 | 55,714 | +0.03(+0.78%) |
Apr 14, 2015 | 3.849 | 3.860 | 3.837 | 3.860 | 25,643 | -0.01(-0.19%) |
Apr 13, 2015 | 3.841 | 3.867 | 3.830 | 3.867 | 33,116 | +0.03(+0.88%) |
Apr 10, 2015 | 3.834 | 3.834 | 3.834 | 3.834 | 1,046 | -0.01(-0.20%) |
Apr 09, 2015 | 3.841 | 3.841 | 3.841 | 3.841 | 11,838 | -0.02(-0.39%) |
Apr 08, 2015 | 3.785 | 3.856 | 3.785 | 3.856 | 3,598 | +0.04(+0.99%) |
Apr 07, 2015 | 3.804 | 3.822 | 3.804 | 3.819 | 1,845 | -0.01(-0.20%) |
Apr 06, 2015 | 3.819 | 3.875 | 3.819 | 3.826 | 17,064 | +0.03(+0.79%) |
Apr 02, 2015 | 3.878 | 3.796 | 3.796 | 3.796 | 9,825 | -0.06(-1.56%) |
Apr 01, 2015 | 3.996 | 4.078 | 3.841 | 3.856 | 48,159 | -0.14(-3.40%) |
Mar 31, 2015 | 3.871 | 3.992 | 3.871 | 3.992 | 14,703 | +0.03(+0.76%) |
Mar 30, 2015 | 3.890 | 3.962 | 3.890 | 3.962 | 3,760 | +0.09(+2.43%) |
Mar 27, 2015 | 3.901 | 3.901 | 3.860 | 3.867 | 29,178 | -0.01(-0.20%) |
Mar 26, 2015 | 4.007 | 4.007 | 3.826 | 3.875 | 25,179 | -0.08(-1.90%) |
Mar 25, 2015 | 3.950 | 3.954 | 3.877 | 3.950 | 101,638 | +0.09(+2.34%) |
Mar 23, 2015 | 3.860 | 3.860 | 3.860 | 3.860 | 58 | -0.06(-1.44%) |
Mar 20, 2015 | 3.822 | 3.924 | 3.822 | 3.916 | 89,337 | +0.11(+2.97%) |
Mar 19, 2015 | 3.826 | 3.826 | 3.788 | 3.803 | 7,576 | +0.00(+0.00%) |
Mar 18, 2015 | 3.792 | 3.860 | 3.781 | 3.803 | 50,743 | +0.00(+0.00%) |
Mar 17, 2015 | 3.766 | 3.860 | 3.766 | 3.803 | 21,942 | +0.00(+0.00%) |
Mar 16, 2015 | 3.834 | 3.841 | 3.766 | 3.803 | 26,097 | -0.04(-0.98%) |
Mar 13, 2015 | 3.811 | 4.037 | 3.796 | 3.841 | 168,691 | +0.04(+0.99%) |
Mar 12, 2015 | 3.792 | 3.830 | 3.788 | 3.803 | 76,504 | -0.03(-0.79%) |
Mar 11, 2015 | 3.860 | 3.860 | 3.811 | 3.834 | 6,274 | +0.00(+0.00%) |
Mar 10, 2015 | 3.803 | 3.852 | 3.781 | 3.834 | 17,130 | +0.02(+0.49%) |
Mar 09, 2015 | 3.788 | 3.819 | 3.788 | 3.815 | 27,407 | +0.02(+0.60%) |
Mar 06, 2015 | 3.864 | 3.890 | 3.770 | 3.792 | 16,150 | -0.07(-1.76%) |
Mar 05, 2015 | 3.928 | 3.935 | 3.852 | 3.860 | 14,846 | -0.07(-1.82%) |
Mar 04, 2015 | 3.954 | 3.950 | 3.928 | 3.932 | 17,268 | -0.02(-0.48%) |
Mar 03, 2015 | 4.029 | 4.029 | 3.939 | 3.950 | 22,608 | -0.08(-1.96%) |