Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.940 | 3.994 | 3.904 | 3.913 | 78,911 | -0.03(-0.68%) |
May 28, 2015 | 3.949 | 3.976 | 3.904 | 3.940 | 60,123 | +0.01(+0.23%) |
May 27, 2015 | 4.039 | 4.048 | 3.896 | 3.931 | 91,680 | -0.12(-2.88%) |
May 26, 2015 | 3.922 | 4.102 | 3.887 | 4.048 | 117,964 | +0.09(+2.26%) |
May 22, 2015 | 3.931 | 3.958 | 3.958 | 3.958 | 33,276 | +0.04(+1.14%) |
May 21, 2015 | 3.994 | 4.013 | 3.913 | 3.913 | 44,585 | -0.08(-2.02%) |
May 20, 2015 | 3.878 | 4.061 | 3.869 | 3.994 | 148,346 | +0.18(+4.69%) |
May 19, 2015 | 3.716 | 3.869 | 3.716 | 3.815 | 125,040 | +0.13(+3.40%) |
May 18, 2015 | 3.672 | 3.707 | 3.627 | 3.690 | 184,744 | +0.06(+1.73%) |
May 15, 2015 | 3.716 | 3.779 | 3.493 | 3.627 | 214,905 | -0.10(-2.64%) |
May 14, 2015 | 3.761 | 3.797 | 3.645 | 3.725 | 140,124 | -0.03(-0.72%) |
May 13, 2015 | 3.779 | 3.806 | 3.743 | 3.752 | 104,572 | -0.02(-0.48%) |
May 12, 2015 | 3.797 | 3.824 | 3.770 | 3.770 | 61,252 | -0.07(-1.86%) |
May 11, 2015 | 3.797 | 3.922 | 3.797 | 3.842 | 48,679 | +0.05(+1.42%) |
May 08, 2015 | 3.752 | 3.842 | 3.699 | 3.788 | 72,739 | +0.04(+1.20%) |
May 07, 2015 | 3.725 | 3.833 | 3.699 | 3.743 | 141,843 | -0.02(-0.48%) |
May 06, 2015 | 3.887 | 3.913 | 3.725 | 3.761 | 132,659 | -0.12(-3.00%) |
May 05, 2015 | 4.030 | 4.048 | 3.860 | 3.878 | 118,070 | -0.15(-3.78%) |
May 04, 2015 | 4.030 | 4.075 | 4.030 | 4.030 | 58,000 | +0.00(+0.00%) |
May 01, 2015 | 4.057 | 4.110 | 4.030 | 4.030 | 57,610 | -0.04(-1.10%) |
Apr 30, 2015 | 4.030 | 4.146 | 4.030 | 4.075 | 227,045 | +0.02(+0.44%) |
Apr 29, 2015 | 4.200 | 4.209 | 4.039 | 4.057 | 130,106 | -0.18(-4.23%) |
Apr 28, 2015 | 4.030 | 4.307 | 4.012 | 4.236 | 181,089 | +0.07(+1.72%) |
Apr 27, 2015 | 4.281 | 4.299 | 4.164 | 4.164 | 97,816 | -0.09(-2.11%) |
Apr 24, 2015 | 4.299 | 4.299 | 4.173 | 4.254 | 102,693 | -0.02(-0.42%) |
Apr 23, 2015 | 4.191 | 4.290 | 4.173 | 4.272 | 28,886 | +0.07(+1.60%) |
Apr 22, 2015 | 4.048 | 4.236 | 4.039 | 4.204 | 56,590 | +0.01(+0.32%) |
Apr 21, 2015 | 4.334 | 4.334 | 4.191 | 4.191 | 128,379 | -0.13(-2.90%) |
Apr 20, 2015 | 4.379 | 4.379 | 4.254 | 4.316 | 51,128 | -0.04(-1.03%) |
Apr 17, 2015 | 4.352 | 4.372 | 4.334 | 4.361 | 42,669 | -0.02(-0.41%) |
Apr 16, 2015 | 4.469 | 4.540 | 4.334 | 4.379 | 102,318 | -0.16(-3.55%) |
Apr 15, 2015 | 4.370 | 4.558 | 4.334 | 4.540 | 98,594 | +0.17(+3.89%) |
Apr 14, 2015 | 4.397 | 4.419 | 4.343 | 4.370 | 68,740 | -0.02(-0.41%) |
Apr 13, 2015 | 4.451 | 4.487 | 4.334 | 4.388 | 102,885 | -0.08(-1.80%) |
Apr 10, 2015 | 4.540 | 4.550 | 4.460 | 4.469 | 137,761 | -0.07(-1.58%) |
Apr 09, 2015 | 4.478 | 4.540 | 4.437 | 4.540 | 40,407 | +0.05(+1.20%) |
Apr 08, 2015 | 4.585 | 4.630 | 4.469 | 4.487 | 105,636 | -0.13(-2.72%) |
Apr 07, 2015 | 4.460 | 4.702 | 4.460 | 4.612 | 119,734 | +0.16(+3.62%) |
Apr 06, 2015 | 4.352 | 4.478 | 4.352 | 4.451 | 74,677 | +0.09(+2.05%) |
Apr 02, 2015 | 4.155 | 4.361 | 4.361 | 4.361 | 176,209 | +0.33(+8.22%) |
Apr 01, 2015 | 4.137 | 4.155 | 3.976 | 4.030 | 279,567 | -0.09(-2.17%) |
Mar 31, 2015 | 4.075 | 4.209 | 4.066 | 4.119 | 237,124 | -0.04(-1.08%) |
Mar 30, 2015 | 4.263 | 4.316 | 4.137 | 4.164 | 422,567 | -0.09(-2.11%) |
Mar 27, 2015 | 4.209 | 4.299 | 4.209 | 4.254 | 168,999 | +0.04(+0.85%) |
Mar 26, 2015 | 4.352 | 4.388 | 4.102 | 4.218 | 240,032 | -0.13(-3.09%) |
Mar 25, 2015 | 4.379 | 4.406 | 4.334 | 4.352 | 190,800 | -0.08(-1.82%) |
Mar 24, 2015 | 4.388 | 4.513 | 4.236 | 4.433 | 668,403 | -0.14(-3.13%) |
Mar 23, 2015 | 4.585 | 4.621 | 4.558 | 4.576 | 92,061 | +0.00(+0.00%) |
Mar 20, 2015 | 4.666 | 4.672 | 4.567 | 4.576 | 112,403 | -0.11(-2.29%) |
Mar 19, 2015 | 4.693 | 4.738 | 4.666 | 4.684 | 130,234 | +0.03(+0.58%) |
Mar 18, 2015 | 4.585 | 4.675 | 4.576 | 4.657 | 52,638 | +0.04(+0.97%) |
Mar 17, 2015 | 4.549 | 4.621 | 4.487 | 4.612 | 117,519 | +0.04(+0.98%) |
Mar 16, 2015 | 4.540 | 4.585 | 4.531 | 4.567 | 135,786 | +0.04(+0.79%) |
Mar 13, 2015 | 4.585 | 4.594 | 4.513 | 4.531 | 97,869 | -0.06(-1.36%) |
Mar 12, 2015 | 4.693 | 4.693 | 4.567 | 4.594 | 67,360 | -0.06(-1.35%) |
Mar 11, 2015 | 4.728 | 4.737 | 4.621 | 4.657 | 118,426 | -0.07(-1.52%) |
Mar 10, 2015 | 4.728 | 4.773 | 4.612 | 4.728 | 315,955 | -0.03(-0.56%) |
Mar 09, 2015 | 4.773 | 4.818 | 4.702 | 4.755 | 132,643 | +0.10(+2.12%) |
Mar 06, 2015 | 4.567 | 4.710 | 4.567 | 4.657 | 132,638 | +0.08(+1.76%) |
Mar 05, 2015 | 4.531 | 4.639 | 4.496 | 4.576 | 80,008 | +0.06(+1.39%) |
Mar 04, 2015 | 4.576 | 4.605 | 4.513 | 4.513 | 118,739 | -0.07(-1.56%) |
Mar 03, 2015 | 4.585 | 4.662 | 4.531 | 4.585 | 98,967 | -0.03(-0.58%) |