Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.405 | 3.483 | 3.405 | 3.455 | 25,646 | -0.03(-0.82%) |
May 28, 2015 | 3.796 | 3.796 | 3.398 | 3.483 | 126,642 | -0.40(-10.26%) |
May 27, 2015 | 3.838 | 3.909 | 3.818 | 3.881 | 11,692 | -0.03(-0.73%) |
May 26, 2015 | 3.874 | 3.909 | 3.853 | 3.909 | 20,284 | +0.00(+0.00%) |
May 22, 2015 | 3.874 | 3.909 | 3.909 | 3.909 | 38,266 | +0.04(+1.10%) |
May 21, 2015 | 4.087 | 4.087 | 3.853 | 3.867 | 75,300 | -0.32(-7.64%) |
May 20, 2015 | 4.087 | 4.514 | 3.909 | 4.187 | 201,728 | +0.06(+1.55%) |
May 19, 2015 | 3.981 | 4.201 | 3.895 | 4.123 | 189,324 | +0.16(+3.94%) |
May 18, 2015 | 3.973 | 3.982 | 3.924 | 3.966 | 26,596 | +0.00(+0.00%) |
May 15, 2015 | 3.966 | 4.016 | 3.909 | 3.966 | 13,826 | +0.04(+0.90%) |
May 14, 2015 | 4.016 | 4.123 | 3.931 | 3.931 | 57,085 | -0.09(-2.12%) |
May 13, 2015 | 4.080 | 4.407 | 3.938 | 4.016 | 99,978 | +0.01(+0.18%) |
May 12, 2015 | 3.917 | 4.044 | 3.917 | 4.009 | 52,932 | -0.06(-1.57%) |
May 11, 2015 | 3.938 | 4.080 | 3.909 | 4.073 | 43,094 | +0.09(+2.32%) |
May 08, 2015 | 3.981 | 4.054 | 3.973 | 3.981 | 2,203 | +0.04(+1.08%) |
May 07, 2015 | 3.917 | 3.981 | 3.917 | 3.938 | 9,458 | +0.00(+0.00%) |
May 06, 2015 | 3.981 | 3.981 | 3.910 | 3.938 | 4,172 | -0.01(-0.18%) |
May 05, 2015 | 3.981 | 3.981 | 3.938 | 3.945 | 6,298 | -0.06(-1.60%) |
May 04, 2015 | 3.988 | 4.009 | 3.909 | 4.009 | 20,596 | +0.10(+2.55%) |
May 01, 2015 | 4.019 | 4.019 | 3.909 | 3.909 | 5,860 | -0.16(-4.01%) |
Apr 30, 2015 | 4.023 | 4.073 | 4.023 | 4.073 | 10,586 | +0.07(+1.78%) |
Apr 29, 2015 | 3.973 | 4.002 | 3.938 | 4.002 | 19,838 | +0.03(+0.69%) |
Apr 28, 2015 | 3.973 | 3.981 | 3.973 | 3.975 | 2,591 | +0.00(+0.03%) |
Apr 27, 2015 | 3.952 | 3.981 | 3.952 | 3.973 | 9,877 | +0.08(+2.01%) |
Apr 24, 2015 | 3.918 | 3.966 | 3.895 | 3.895 | 23,512 | +0.00(+0.00%) |
Apr 23, 2015 | 3.981 | 3.981 | 3.895 | 3.895 | 14,774 | -0.05(-1.26%) |
Apr 22, 2015 | 3.952 | 4.004 | 3.930 | 3.945 | 8,199 | -0.09(-2.29%) |
Apr 21, 2015 | 3.995 | 4.037 | 3.917 | 4.037 | 10,054 | +0.09(+2.34%) |
Apr 20, 2015 | 3.945 | 4.052 | 3.938 | 3.945 | 7,264 | +0.00(+0.00%) |
Apr 17, 2015 | 3.981 | 4.051 | 3.938 | 3.945 | 9,553 | -0.05(-1.25%) |
Apr 16, 2015 | 3.973 | 3.995 | 3.945 | 3.995 | 7,284 | -0.04(-1.06%) |
Apr 15, 2015 | 3.966 | 4.037 | 3.938 | 4.037 | 10,341 | +0.04(+0.89%) |
Apr 14, 2015 | 3.966 | 4.016 | 3.966 | 4.002 | 10,104 | +0.04(+0.90%) |
Apr 13, 2015 | 3.981 | 4.016 | 3.966 | 3.966 | 12,961 | -0.01(-0.36%) |
Apr 10, 2015 | 3.973 | 3.981 | 3.973 | 3.981 | 3,341 | -0.02(-0.53%) |
Apr 08, 2015 | 3.981 | 4.002 | 4.002 | 4.002 | 360 | -0.05(-1.23%) |
Apr 07, 2015 | 4.052 | 4.115 | 3.973 | 4.052 | 4,853 | +0.01(+0.14%) |
Apr 06, 2015 | 4.052 | 4.059 | 3.981 | 4.046 | 8,068 | -0.03(-0.66%) |
Apr 02, 2015 | 4.009 | 4.073 | 4.073 | 4.073 | 9,707 | +0.14(+3.50%) |
Apr 01, 2015 | 4.059 | 4.087 | 3.924 | 3.935 | 8,905 | -0.12(-2.88%) |
Mar 31, 2015 | 4.059 | 4.123 | 4.052 | 4.052 | 5,393 | +0.01(+0.35%) |
Mar 30, 2015 | 4.052 | 4.108 | 4.037 | 4.037 | 9,175 | -0.04(-0.87%) |
Mar 27, 2015 | 4.187 | 4.187 | 4.016 | 4.073 | 16,448 | -0.02(-0.52%) |
Mar 26, 2015 | 3.924 | 4.201 | 3.924 | 4.094 | 20,338 | +0.15(+3.78%) |
Mar 25, 2015 | 3.959 | 4.158 | 3.931 | 3.945 | 6,401 | -0.11(-2.63%) |
Mar 24, 2015 | 4.222 | 4.222 | 3.924 | 4.052 | 45,583 | -0.10(-2.40%) |
Mar 23, 2015 | 3.917 | 4.286 | 3.917 | 4.151 | 7,193 | +0.19(+4.85%) |
Mar 20, 2015 | 4.116 | 4.236 | 3.874 | 3.959 | 28,879 | -0.14(-3.47%) |
Mar 19, 2015 | 4.094 | 4.180 | 4.084 | 4.101 | 34,365 | -0.06(-1.54%) |
Mar 18, 2015 | 4.201 | 4.208 | 4.123 | 4.165 | 8,348 | -0.09(-2.01%) |
Mar 17, 2015 | 4.158 | 4.307 | 4.158 | 4.251 | 2,658 | +0.08(+1.87%) |
Mar 16, 2015 | 4.265 | 4.374 | 4.172 | 4.172 | 10,652 | -0.11(-2.49%) |
Mar 13, 2015 | 4.236 | 4.336 | 4.236 | 4.279 | 6,819 | +0.00(+0.00%) |
Mar 12, 2015 | 4.229 | 4.279 | 4.194 | 4.279 | 16,679 | +0.03(+0.67%) |
Mar 11, 2015 | 4.272 | 4.300 | 4.251 | 4.251 | 14,885 | -0.06(-1.48%) |
Mar 10, 2015 | 4.229 | 4.315 | 4.201 | 4.315 | 5,218 | +0.06(+1.50%) |
Mar 09, 2015 | 4.265 | 4.286 | 4.216 | 4.251 | 9,039 | -0.03(-0.66%) |
Mar 06, 2015 | 4.293 | 4.293 | 4.265 | 4.279 | 3,144 | -0.01(-0.17%) |
Mar 05, 2015 | 4.265 | 4.322 | 4.265 | 4.286 | 2,673 | -0.02(-0.37%) |
Mar 04, 2015 | 4.407 | 4.407 | 4.194 | 4.302 | 7,473 | +0.04(+0.88%) |
Mar 03, 2015 | 4.180 | 4.293 | 4.180 | 4.265 | 6,409 | -0.09(-1.96%) |