Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.934 | 3.964 | 3.875 | 3.895 | 1,598,225 | -0.04(-1.13%) |
May 28, 2015 | 3.984 | 4.018 | 3.929 | 3.939 | 2,089,465 | -0.05(-1.36%) |
May 27, 2015 | 3.949 | 4.001 | 3.934 | 3.994 | 2,657,021 | +0.04(+1.12%) |
May 26, 2015 | 3.974 | 3.994 | 3.924 | 3.949 | 2,663,234 | -0.04(-1.11%) |
May 22, 2015 | 3.959 | 3.994 | 3.994 | 3.994 | 2,598,226 | +0.03(+0.87%) |
May 21, 2015 | 3.949 | 4.023 | 3.949 | 3.959 | 1,513,441 | +0.00(+0.12%) |
May 20, 2015 | 3.920 | 4.003 | 3.895 | 3.954 | 2,904,556 | +0.02(+0.63%) |
May 19, 2015 | 3.900 | 3.971 | 3.875 | 3.929 | 1,924,553 | +0.03(+0.76%) |
May 18, 2015 | 3.939 | 4.038 | 3.858 | 3.900 | 4,017,568 | -0.05(-1.25%) |
May 15, 2015 | 3.850 | 3.954 | 3.823 | 3.949 | 2,620,280 | +0.10(+2.70%) |
May 14, 2015 | 3.727 | 3.865 | 3.727 | 3.845 | 2,577,140 | +0.14(+3.73%) |
May 13, 2015 | 3.559 | 3.729 | 3.539 | 3.707 | 3,628,547 | +0.18(+5.18%) |
May 12, 2015 | 3.658 | 3.663 | 3.520 | 3.525 | 4,371,401 | -0.12(-3.25%) |
May 11, 2015 | 3.633 | 3.702 | 3.594 | 3.643 | 2,324,991 | -0.01(-0.27%) |
May 08, 2015 | 3.701 | 3.726 | 3.590 | 3.653 | 4,964,000 | -0.02(-0.53%) |
May 07, 2015 | 3.663 | 3.745 | 3.651 | 3.672 | 4,162,624 | +0.01(+0.26%) |
May 06, 2015 | 3.774 | 3.851 | 3.663 | 3.663 | 3,554,622 | -0.12(-3.20%) |
May 05, 2015 | 3.963 | 3.972 | 3.764 | 3.784 | 2,595,441 | -0.17(-4.40%) |
May 04, 2015 | 3.992 | 4.016 | 3.905 | 3.958 | 1,810,862 | -0.02(-0.49%) |
May 01, 2015 | 3.885 | 3.987 | 3.880 | 3.977 | 2,717,484 | +0.11(+2.75%) |
Apr 30, 2015 | 3.871 | 3.992 | 3.832 | 3.871 | 4,647,753 | +0.00(+0.00%) |
Apr 29, 2015 | 3.919 | 4.079 | 3.786 | 3.871 | 3,380,609 | +0.00(+0.00%) |
Apr 28, 2015 | 3.784 | 3.876 | 3.697 | 3.871 | 3,022,711 | +0.14(+3.63%) |
Apr 27, 2015 | 3.813 | 3.846 | 3.730 | 3.735 | 2,852,176 | -0.08(-2.03%) |
Apr 24, 2015 | 3.808 | 3.825 | 3.672 | 3.813 | 2,509,164 | +0.01(+0.38%) |
Apr 23, 2015 | 3.726 | 3.871 | 3.667 | 3.798 | 2,364,892 | +0.08(+2.21%) |
Apr 22, 2015 | 3.740 | 3.774 | 3.710 | 3.716 | 2,230,655 | -0.02(-0.52%) |
Apr 21, 2015 | 3.813 | 3.822 | 3.713 | 3.735 | 2,136,549 | -0.07(-1.91%) |
Apr 20, 2015 | 3.730 | 3.820 | 3.706 | 3.808 | 1,723,577 | +0.08(+2.21%) |
Apr 17, 2015 | 3.730 | 3.774 | 3.687 | 3.726 | 1,821,922 | -0.04(-1.03%) |
Apr 16, 2015 | 3.822 | 3.825 | 3.711 | 3.764 | 3,322,727 | -0.07(-1.77%) |
Apr 15, 2015 | 3.938 | 3.987 | 3.784 | 3.832 | 4,719,819 | -0.09(-2.22%) |
Apr 14, 2015 | 3.769 | 3.929 | 3.764 | 3.919 | 2,334,909 | +0.15(+4.11%) |
Apr 13, 2015 | 3.866 | 3.866 | 3.762 | 3.764 | 2,410,393 | -0.08(-2.02%) |
Apr 10, 2015 | 3.667 | 3.871 | 3.629 | 3.842 | 5,387,370 | +0.23(+6.29%) |
Apr 09, 2015 | 3.542 | 3.701 | 3.537 | 3.614 | 2,052,981 | +0.08(+2.33%) |
Apr 08, 2015 | 3.561 | 3.624 | 3.459 | 3.532 | 2,575,296 | -0.03(-0.82%) |
Apr 07, 2015 | 3.532 | 3.624 | 3.513 | 3.561 | 3,066,323 | +0.06(+1.66%) |
Apr 06, 2015 | 3.440 | 3.522 | 3.426 | 3.503 | 2,291,498 | +0.03(+0.98%) |
Apr 02, 2015 | 3.382 | 3.469 | 3.469 | 3.469 | 2,560,367 | +0.10(+2.87%) |
Apr 01, 2015 | 3.372 | 3.416 | 3.336 | 3.372 | 1,665,851 | -0.00(-0.14%) |
Mar 31, 2015 | 3.300 | 3.387 | 3.271 | 3.377 | 2,151,851 | +0.03(+1.01%) |
Mar 30, 2015 | 3.411 | 3.435 | 3.329 | 3.343 | 2,505,888 | -0.07(-2.12%) |
Mar 27, 2015 | 3.426 | 3.440 | 3.382 | 3.416 | 1,890,722 | -0.02(-0.56%) |
Mar 26, 2015 | 3.353 | 3.459 | 3.348 | 3.435 | 4,435,847 | +0.08(+2.45%) |
Mar 25, 2015 | 3.430 | 3.435 | 3.343 | 3.353 | 1,729,763 | -0.06(-1.70%) |
Mar 24, 2015 | 3.338 | 3.411 | 3.285 | 3.411 | 4,488,867 | +0.06(+1.88%) |
Mar 23, 2015 | 3.329 | 3.382 | 3.314 | 3.348 | 2,822,191 | +0.01(+0.44%) |
Mar 20, 2015 | 3.368 | 3.372 | 3.300 | 3.334 | 3,078,488 | -0.01(-0.29%) |
Mar 19, 2015 | 3.348 | 3.377 | 3.290 | 3.343 | 2,859,183 | -0.01(-0.43%) |
Mar 18, 2015 | 3.319 | 3.387 | 3.305 | 3.358 | 2,671,336 | +0.03(+0.87%) |
Mar 17, 2015 | 3.319 | 3.343 | 3.261 | 3.329 | 3,103,029 | +0.00(+0.15%) |
Mar 16, 2015 | 3.280 | 3.430 | 3.273 | 3.324 | 5,623,123 | +0.05(+1.48%) |
Mar 13, 2015 | 3.237 | 3.276 | 3.174 | 3.276 | 1,571,939 | +0.04(+1.35%) |
Mar 12, 2015 | 3.261 | 3.280 | 3.203 | 3.232 | 2,400,379 | +0.03(+1.06%) |
Mar 11, 2015 | 3.140 | 3.208 | 3.097 | 3.198 | 1,605,258 | +0.05(+1.69%) |
Mar 10, 2015 | 3.213 | 3.218 | 3.087 | 3.145 | 2,475,634 | -0.10(-2.99%) |
Mar 09, 2015 | 3.280 | 3.300 | 3.193 | 3.242 | 2,229,305 | -0.02(-0.74%) |
Mar 06, 2015 | 3.319 | 3.397 | 3.261 | 3.266 | 1,777,659 | -0.06(-1.89%) |
Mar 05, 2015 | 3.392 | 3.397 | 3.227 | 3.329 | 1,845,494 | -0.03(-1.01%) |
Mar 04, 2015 | 3.372 | 3.411 | 3.295 | 3.363 | 2,567,026 | +0.01(+0.43%) |
Mar 03, 2015 | 3.280 | 3.406 | 3.276 | 3.348 | 2,390,012 | +0.06(+1.76%) |