Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.771 | 3.900 | 3.770 | 3.870 | 2,129 | +0.07(+1.84%) |
May 27, 2015 | 3.770 | 3.800 | 3.800 | 3.800 | 2 | +0.11(+2.98%) |
May 26, 2015 | 3.700 | 3.700 | 3.500 | 3.690 | 201,524 | -0.05(-1.34%) |
May 22, 2015 | 3.720 | 3.740 | 3.740 | 3.740 | 2,900 | +0.04(+1.08%) |
May 21, 2015 | 3.800 | 3.860 | 3.600 | 3.700 | 29,138 | -0.04(-1.07%) |
May 20, 2015 | 3.770 | 3.850 | 3.690 | 3.740 | 12,222 | -0.01(-0.27%) |
May 19, 2015 | 3.860 | 3.860 | 3.740 | 3.750 | 21,336 | -0.11(-2.85%) |
May 18, 2015 | 3.871 | 3.871 | 3.860 | 3.860 | 571 | -0.02(-0.51%) |
May 15, 2015 | 3.860 | 3.880 | 3.860 | 3.880 | 3,528 | +0.02(+0.52%) |
May 14, 2015 | 3.770 | 3.900 | 3.760 | 3.860 | 7,400 | +0.17(+4.61%) |
May 12, 2015 | 3.750 | 3.690 | 3.690 | 3.690 | 68 | -0.01(-0.27%) |
May 11, 2015 | 3.670 | 3.730 | 3.640 | 3.700 | 3,343 | -0.03(-0.80%) |
May 08, 2015 | 3.640 | 3.730 | 3.640 | 3.730 | 1,408 | -0.03(-0.80%) |
May 05, 2015 | 3.670 | 3.760 | 3.760 | 3.760 | 22 | +0.13(+3.58%) |
May 04, 2015 | 3.630 | 3.630 | 3.630 | 3.630 | 500 | +0.00(+0.00%) |
May 01, 2015 | 3.760 | 3.780 | 3.610 | 3.630 | 12,681 | -0.13(-3.46%) |
Apr 30, 2015 | 3.770 | 3.770 | 3.750 | 3.760 | 21,398 | -0.05(-1.31%) |
Apr 29, 2015 | 3.800 | 3.810 | 3.800 | 3.810 | 225 | +0.01(+0.21%) |
Apr 28, 2015 | 3.900 | 3.950 | 3.802 | 3.802 | 5,469 | +0.01(+0.32%) |
Apr 27, 2015 | 3.800 | 3.900 | 3.780 | 3.790 | 4,390 | -0.05(-1.30%) |
Apr 24, 2015 | 3.860 | 3.860 | 3.760 | 3.840 | 8,954 | -0.05(-1.29%) |
Apr 23, 2015 | 3.800 | 3.890 | 3.770 | 3.890 | 10,002 | +0.09(+2.37%) |
Apr 22, 2015 | 3.803 | 3.803 | 3.800 | 3.800 | 283 | -0.12(-3.06%) |
Apr 21, 2015 | 3.920 | 3.920 | 3.920 | 3.920 | 411 | +0.11(+2.89%) |
Apr 20, 2015 | 3.810 | 3.910 | 3.780 | 3.810 | 14,832 | +0.05(+1.33%) |
Apr 17, 2015 | 3.800 | 3.880 | 3.760 | 3.760 | 1,667 | -0.06(-1.57%) |
Apr 16, 2015 | 3.900 | 3.990 | 3.820 | 3.820 | 9,205 | -0.05(-1.29%) |
Apr 15, 2015 | 3.860 | 3.870 | 3.850 | 3.870 | 754 | +0.05(+1.31%) |
Apr 13, 2015 | 3.920 | 3.820 | 3.820 | 3.820 | 30 | -0.10(-2.55%) |
Apr 10, 2015 | 3.850 | 3.920 | 3.730 | 3.920 | 130,426 | +0.19(+5.23%) |
Apr 09, 2015 | 3.690 | 3.800 | 3.665 | 3.725 | 125,188 | +0.04(+1.22%) |
Apr 08, 2015 | 3.630 | 3.690 | 3.620 | 3.680 | 7,959 | +0.08(+2.22%) |
Apr 07, 2015 | 3.580 | 3.690 | 3.580 | 3.600 | 7,573 | +0.03(+0.84%) |
Apr 06, 2015 | 3.660 | 3.690 | 3.540 | 3.570 | 18,830 | +0.04(+1.13%) |
Apr 02, 2015 | 3.720 | 3.530 | 3.530 | 3.530 | 30,900 | -0.19(-5.11%) |
Apr 01, 2015 | 3.790 | 3.850 | 3.720 | 3.720 | 11,577 | +0.02(+0.54%) |
Mar 31, 2015 | 3.800 | 3.910 | 3.620 | 3.700 | 17,278 | -0.05(-1.33%) |
Mar 30, 2015 | 3.600 | 3.770 | 3.600 | 3.750 | 2,901 | +0.13(+3.59%) |
Mar 27, 2015 | 3.650 | 3.650 | 3.610 | 3.620 | 2,965 | -0.04(-1.00%) |
Mar 26, 2015 | 3.610 | 3.656 | 3.610 | 3.656 | 4,595 | +0.05(+1.29%) |
Mar 25, 2015 | 3.621 | 3.628 | 3.610 | 3.610 | 3,564 | -0.04(-1.10%) |
Mar 24, 2015 | 3.690 | 3.690 | 3.630 | 3.650 | 1,069 | -0.10(-2.67%) |
Mar 20, 2015 | 3.730 | 3.750 | 3.750 | 3.750 | 35 | -0.03(-0.79%) |
Mar 19, 2015 | 3.710 | 3.800 | 3.710 | 3.780 | 1,662 | +0.01(+0.27%) |
Mar 18, 2015 | 3.630 | 3.770 | 3.630 | 3.770 | 4,566 | +0.05(+1.34%) |
Mar 17, 2015 | 3.690 | 3.720 | 3.651 | 3.720 | 1,300 | +0.05(+1.36%) |
Mar 16, 2015 | 3.760 | 3.770 | 3.660 | 3.670 | 3,531 | -0.13(-3.42%) |
Mar 13, 2015 | 3.790 | 3.800 | 3.760 | 3.800 | 1,822 | +0.02(+0.53%) |
Mar 12, 2015 | 3.860 | 3.860 | 3.780 | 3.780 | 4,328 | -0.03(-0.79%) |
Mar 11, 2015 | 3.860 | 3.860 | 3.810 | 3.810 | 3,852 | -0.03(-0.78%) |
Mar 10, 2015 | 3.840 | 3.880 | 3.810 | 3.840 | 4,776 | -0.01(-0.26%) |
Mar 09, 2015 | 3.830 | 3.912 | 3.830 | 3.850 | 4,222 | +0.06(+1.58%) |
Mar 06, 2015 | 3.740 | 3.790 | 3.680 | 3.790 | 6,904 | +0.12(+3.27%) |
Mar 05, 2015 | 3.940 | 3.940 | 3.610 | 3.670 | 12,319 | -0.20(-5.17%) |
Mar 04, 2015 | 3.930 | 3.930 | 3.930 | 3.870 | 2,185 | +0.02(+0.52%) |
Mar 03, 2015 | 3.900 | 3.960 | 3.850 | 3.850 | 13,813 | -0.15(-3.75%) |