Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.710 | 3.870 | 3.700 | 3.860 | 1,922 | +0.02(+0.52%) |
May 28, 2015 | 3.610 | 3.940 | 3.610 | 3.840 | 28,099 | +0.11(+2.95%) |
May 27, 2015 | 3.600 | 3.790 | 3.590 | 3.730 | 8,530 | +0.05(+1.36%) |
May 26, 2015 | 3.690 | 3.690 | 3.590 | 3.680 | 3,133 | +0.09(+2.51%) |
May 22, 2015 | 3.620 | 3.590 | 3.590 | 3.590 | 25,800 | -0.11(-2.97%) |
May 21, 2015 | 3.740 | 3.740 | 3.610 | 3.700 | 24,297 | -0.02(-0.54%) |
May 20, 2015 | 4.050 | 4.100 | 3.680 | 3.720 | 59,191 | -0.33(-8.13%) |
May 19, 2015 | 3.711 | 4.290 | 3.711 | 4.049 | 163,899 | +0.35(+9.43%) |
May 18, 2015 | 3.805 | 3.820 | 3.700 | 3.700 | 8,025 | -0.10(-2.63%) |
May 15, 2015 | 3.830 | 3.830 | 3.800 | 3.800 | 2,750 | -0.06(-1.55%) |
May 14, 2015 | 3.829 | 3.906 | 3.829 | 3.860 | 14,976 | +0.04(+1.05%) |
May 13, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.22(-5.45%) |
May 12, 2015 | 4.040 | 4.080 | 3.950 | 4.040 | 8,652 | -0.01(-0.25%) |
May 11, 2015 | 4.083 | 4.083 | 4.050 | 4.050 | 2,402 | -0.05(-1.22%) |
May 08, 2015 | 4.090 | 4.100 | 4.083 | 4.100 | 730 | +0.10(+2.50%) |
May 07, 2015 | 4.000 | 4.010 | 4.000 | 4.000 | 2,787 | +0.02(+0.50%) |
May 06, 2015 | 4.000 | 4.000 | 3.900 | 3.980 | 2,200 | +0.00(+0.00%) |
May 05, 2015 | 3.950 | 3.980 | 3.920 | 3.980 | 4,172 | -0.01(-0.25%) |
May 04, 2015 | 3.997 | 4.000 | 3.890 | 3.990 | 19,800 | +0.00(+0.00%) |
Apr 30, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 100 | -0.01(-0.25%) |
Apr 28, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.15(+3.79%) |
Apr 27, 2015 | 4.000 | 4.000 | 3.800 | 3.854 | 2,001 | -0.15(-3.65%) |
Apr 24, 2015 | 4.000 | 4.000 | 3.990 | 4.000 | 502 | +0.02(+0.50%) |
Apr 23, 2015 | 4.000 | 4.000 | 3.980 | 3.980 | 495 | +0.16(+4.19%) |
Apr 22, 2015 | 3.980 | 3.980 | 3.810 | 3.820 | 9,490 | -0.17(-4.26%) |
Apr 21, 2015 | 3.860 | 3.990 | 3.800 | 3.990 | 12,013 | +0.11(+2.84%) |
Apr 17, 2015 | 3.950 | 3.880 | 3.880 | 3.880 | 4,700 | -0.06(-1.52%) |
Apr 16, 2015 | 3.950 | 3.950 | 3.900 | 3.940 | 8,600 | -0.07(-1.75%) |
Apr 14, 2015 | 4.000 | 4.010 | 4.010 | 4.010 | 10,200 | +0.01(+0.25%) |
Apr 13, 2015 | 4.020 | 4.020 | 3.980 | 4.000 | 6,351 | -0.02(-0.50%) |
Apr 10, 2015 | 4.050 | 4.050 | 4.020 | 4.020 | 2,734 | +0.00(+0.00%) |
Apr 09, 2015 | 4.020 | 4.030 | 4.006 | 4.020 | 2,987 | -0.09(-2.14%) |
Apr 08, 2015 | 4.100 | 4.108 | 4.020 | 4.108 | 500 | -0.02(-0.53%) |
Apr 07, 2015 | 4.020 | 4.130 | 4.000 | 4.130 | 2,900 | -0.01(-0.24%) |
Apr 06, 2015 | 4.020 | 4.140 | 4.020 | 4.140 | 524 | +0.12(+2.99%) |
Apr 02, 2015 | 4.080 | 4.020 | 4.020 | 4.020 | 2,000 | -0.06(-1.47%) |
Apr 01, 2015 | 4.000 | 4.150 | 4.000 | 4.080 | 6,966 | +0.03(+0.74%) |
Mar 31, 2015 | 3.800 | 4.110 | 3.800 | 4.050 | 2,085 | -0.06(-1.46%) |
Mar 30, 2015 | 4.160 | 4.162 | 4.110 | 4.110 | 22,452 | -0.04(-0.96%) |
Mar 27, 2015 | 3.770 | 4.270 | 3.770 | 4.150 | 13,965 | +0.03(+0.73%) |
Mar 26, 2015 | 4.270 | 4.270 | 4.040 | 4.120 | 10,336 | +0.10(+2.49%) |
Mar 25, 2015 | 4.250 | 4.250 | 4.020 | 4.020 | 1,378 | -0.23(-5.41%) |
Mar 24, 2015 | 4.050 | 4.250 | 4.050 | 4.250 | 3,390 | +0.19(+4.68%) |
Mar 23, 2015 | 3.920 | 4.060 | 3.920 | 4.060 | 703 | -0.14(-3.33%) |
Mar 20, 2015 | 3.990 | 4.200 | 3.978 | 4.200 | 5,176 | +0.41(+10.82%) |
Mar 19, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 245 | -0.13(-3.41%) |
Mar 17, 2015 | 3.890 | 3.924 | 3.924 | 3.924 | 3 | +0.10(+2.51%) |
Mar 16, 2015 | 3.670 | 3.828 | 3.670 | 3.828 | 1,307 | +0.10(+2.63%) |
Mar 13, 2015 | 3.730 | 3.730 | 3.730 | 3.730 | 103 | -0.14(-3.62%) |
Mar 12, 2015 | 3.650 | 3.880 | 3.650 | 3.870 | 1,251 | +0.18(+4.88%) |
Mar 11, 2015 | 3.770 | 3.900 | 3.690 | 3.690 | 512 | -0.11(-2.89%) |
Mar 10, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 304 | +0.00(+0.00%) |
Mar 09, 2015 | 3.770 | 3.800 | 3.770 | 3.800 | 403 | -0.10(-2.56%) |
Mar 03, 2015 | 3.790 | 3.900 | 3.900 | 3.900 | 2,000 | +0.20(+5.41%) |