Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.884 | 3.963 | 3.814 | 3.834 | 39,043 | -0.09(-2.28%) |
May 28, 2015 | 3.920 | 3.958 | 3.860 | 3.923 | 23,707 | -0.05(-1.38%) |
May 27, 2015 | 4.000 | 4.000 | 3.923 | 3.978 | 21,315 | -0.04(-0.98%) |
May 26, 2015 | 3.908 | 4.147 | 3.879 | 4.018 | 313,755 | +0.15(+3.85%) |
May 22, 2015 | 3.819 | 3.869 | 3.869 | 3.869 | 119,203 | +0.02(+0.52%) |
May 21, 2015 | 3.889 | 3.918 | 3.824 | 3.849 | 78,394 | -0.07(-1.90%) |
May 20, 2015 | 3.745 | 3.958 | 3.745 | 3.923 | 89,038 | +0.14(+3.67%) |
May 19, 2015 | 3.670 | 3.829 | 3.670 | 3.784 | 114,260 | +0.13(+3.67%) |
May 18, 2015 | 3.864 | 3.899 | 3.650 | 3.650 | 235,290 | -0.20(-5.16%) |
May 15, 2015 | 3.869 | 3.953 | 3.660 | 3.849 | 122,572 | +0.01(+0.26%) |
May 14, 2015 | 4.056 | 4.056 | 3.789 | 3.839 | 123,035 | -0.06(-1.65%) |
May 13, 2015 | 3.913 | 3.998 | 3.899 | 3.904 | 22,954 | -0.03(-0.76%) |
May 12, 2015 | 3.923 | 3.991 | 3.904 | 3.933 | 59,036 | +0.00(+0.13%) |
May 11, 2015 | 3.988 | 4.057 | 3.904 | 3.928 | 55,284 | -0.07(-1.86%) |
May 08, 2015 | 3.993 | 4.117 | 3.904 | 4.003 | 41,634 | +0.01(+0.25%) |
May 07, 2015 | 3.978 | 4.033 | 3.899 | 3.993 | 73,086 | -0.04(-0.99%) |
May 06, 2015 | 4.048 | 4.139 | 3.978 | 4.033 | 80,408 | -0.04(-0.98%) |
May 05, 2015 | 4.127 | 4.162 | 3.978 | 4.072 | 74,691 | -0.05(-1.20%) |
May 04, 2015 | 4.092 | 4.167 | 4.023 | 4.122 | 57,590 | +0.00(+0.00%) |
May 01, 2015 | 4.077 | 4.147 | 3.988 | 4.122 | 67,336 | +0.04(+1.09%) |
Apr 30, 2015 | 3.946 | 4.078 | 3.946 | 4.078 | 65,766 | +0.13(+3.34%) |
Apr 29, 2015 | 3.912 | 3.975 | 3.912 | 3.946 | 45,940 | +0.05(+1.38%) |
Apr 28, 2015 | 3.931 | 3.985 | 3.833 | 3.892 | 133,747 | -0.02(-0.62%) |
Apr 27, 2015 | 3.912 | 4.004 | 3.912 | 3.916 | 50,938 | +0.00(+0.00%) |
Apr 24, 2015 | 4.082 | 4.082 | 3.901 | 3.916 | 148,861 | -0.16(-3.95%) |
Apr 23, 2015 | 4.087 | 4.102 | 4.004 | 4.078 | 42,858 | +0.01(+0.36%) |
Apr 22, 2015 | 3.999 | 4.099 | 3.975 | 4.063 | 62,842 | +0.09(+2.21%) |
Apr 21, 2015 | 4.058 | 4.082 | 3.923 | 3.975 | 111,162 | -0.10(-2.51%) |
Apr 20, 2015 | 4.078 | 4.102 | 4.029 | 4.078 | 89,613 | +0.03(+0.85%) |
Apr 17, 2015 | 3.995 | 4.097 | 3.980 | 4.043 | 92,691 | +0.02(+0.49%) |
Apr 16, 2015 | 4.034 | 4.048 | 3.931 | 4.024 | 97,663 | +0.02(+0.49%) |
Apr 15, 2015 | 3.975 | 4.053 | 3.931 | 4.004 | 135,602 | +0.08(+1.99%) |
Apr 14, 2015 | 3.829 | 3.985 | 3.829 | 3.926 | 234,457 | +0.04(+1.13%) |
Apr 13, 2015 | 3.897 | 3.907 | 3.882 | 3.882 | 144,266 | +0.01(+0.38%) |
Apr 10, 2015 | 3.833 | 3.912 | 3.833 | 3.868 | 84,471 | +0.04(+1.15%) |
Apr 09, 2015 | 3.829 | 3.882 | 3.824 | 3.824 | 139,939 | +0.00(+0.13%) |
Apr 08, 2015 | 3.780 | 3.897 | 3.780 | 3.819 | 115,964 | +0.02(+0.64%) |
Apr 07, 2015 | 3.736 | 3.817 | 3.736 | 3.794 | 97,177 | +0.07(+1.97%) |
Apr 06, 2015 | 3.736 | 3.780 | 3.622 | 3.721 | 207,348 | +0.00(+0.13%) |
Apr 02, 2015 | 3.819 | 3.716 | 3.716 | 3.716 | 57,747 | -0.08(-2.06%) |
Apr 01, 2015 | 3.789 | 3.855 | 3.765 | 3.794 | 92,283 | -0.00(-0.13%) |
Mar 31, 2015 | 3.858 | 3.858 | 3.746 | 3.799 | 102,753 | -0.03(-0.89%) |
Mar 30, 2015 | 3.721 | 3.833 | 3.711 | 3.833 | 72,526 | +0.16(+4.39%) |
Mar 27, 2015 | 3.907 | 3.907 | 3.594 | 3.672 | 364,817 | -0.23(-6.00%) |
Mar 26, 2015 | 3.882 | 3.931 | 3.814 | 3.907 | 171,737 | +0.03(+0.76%) |
Mar 25, 2015 | 3.907 | 3.951 | 3.858 | 3.877 | 142,886 | -0.05(-1.37%) |
Mar 24, 2015 | 4.019 | 4.026 | 3.931 | 3.931 | 135,199 | -0.04(-1.11%) |
Mar 23, 2015 | 3.995 | 4.024 | 3.965 | 3.975 | 191,332 | -0.01(-0.25%) |
Mar 20, 2015 | 4.053 | 4.126 | 3.970 | 3.985 | 329,626 | -0.00(-0.12%) |
Mar 19, 2015 | 3.926 | 4.069 | 3.813 | 3.990 | 602,409 | +0.13(+3.42%) |
Mar 18, 2015 | 3.789 | 3.863 | 3.736 | 3.858 | 109,611 | +0.06(+1.67%) |
Mar 17, 2015 | 3.794 | 3.809 | 3.736 | 3.794 | 56,576 | +0.01(+0.26%) |
Mar 16, 2015 | 3.765 | 3.853 | 3.663 | 3.785 | 148,609 | +0.04(+1.04%) |
Mar 13, 2015 | 3.589 | 3.804 | 3.579 | 3.746 | 379,180 | +0.12(+3.23%) |
Mar 12, 2015 | 3.672 | 3.687 | 3.570 | 3.628 | 118,716 | +0.00(+0.00%) |
Mar 11, 2015 | 3.716 | 3.716 | 3.545 | 3.628 | 128,373 | +0.07(+1.92%) |
Mar 10, 2015 | 3.711 | 3.892 | 3.506 | 3.560 | 198,639 | -0.17(-4.46%) |
Mar 09, 2015 | 3.814 | 3.814 | 3.708 | 3.726 | 48,518 | -0.05(-1.36%) |
Mar 06, 2015 | 3.785 | 3.843 | 3.716 | 3.777 | 60,012 | -0.01(-0.19%) |
Mar 05, 2015 | 3.706 | 3.857 | 3.697 | 3.785 | 122,332 | +0.08(+2.11%) |
Mar 04, 2015 | 3.682 | 3.711 | 3.638 | 3.706 | 65,168 | +0.04(+1.07%) |
Mar 03, 2015 | 3.672 | 3.697 | 3.638 | 3.667 | 90,706 | +0.01(+0.27%) |