Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.640 | 3.640 | 3.640 | 3.640 | 2,390 | +0.04(+1.11%) |
May 28, 2015 | 3.590 | 3.610 | 3.590 | 3.600 | 2,099 | -0.10(-2.73%) |
May 27, 2015 | 3.700 | 3.701 | 3.700 | 3.701 | 1,990 | +0.05(+1.40%) |
May 26, 2015 | 3.630 | 3.650 | 3.630 | 3.650 | 2,959 | -0.04(-1.08%) |
May 22, 2015 | 3.690 | 3.690 | 3.690 | 0 | -0.02(-0.54%) | |
May 21, 2015 | 3.680 | 3.710 | 3.680 | 3.710 | 5,946 | +0.00(+0.00%) |
May 20, 2015 | 3.699 | 3.710 | 3.670 | 3.710 | 989 | -0.02(-0.42%) |
May 19, 2015 | 3.725 | 3.725 | 3.725 | 3.725 | 821 | +0.06(+1.51%) |
May 18, 2015 | 3.650 | 3.700 | 3.650 | 3.670 | 4,744 | +0.02(+0.55%) |
May 15, 2015 | 3.680 | 3.680 | 3.650 | 3.650 | 1,831 | +0.04(+1.11%) |
May 14, 2015 | 3.600 | 3.610 | 3.600 | 3.610 | 5,271 | -0.03(-0.82%) |
May 13, 2015 | 3.640 | 3.690 | 3.630 | 3.640 | 15,867 | +0.01(+0.25%) |
May 12, 2015 | 3.600 | 3.631 | 3.600 | 3.631 | 4,402 | +0.11(+3.01%) |
May 11, 2015 | 3.430 | 3.560 | 3.430 | 3.525 | 6,686 | -0.02(-0.42%) |
May 08, 2015 | 3.520 | 3.540 | 3.520 | 3.540 | 13,676 | +0.05(+1.43%) |
May 07, 2015 | 3.496 | 3.520 | 3.490 | 3.490 | 928 | +0.03(+0.87%) |
May 06, 2015 | 3.450 | 3.460 | 3.440 | 3.460 | 2,491 | +0.01(+0.29%) |
May 05, 2015 | 3.500 | 3.500 | 3.450 | 3.450 | 3,164 | -0.06(-1.85%) |
May 04, 2015 | 3.510 | 3.530 | 3.509 | 3.515 | 6,315 | +0.02(+0.43%) |
May 01, 2015 | 3.470 | 3.500 | 3.470 | 3.500 | 4,024 | +0.01(+0.29%) |
Apr 30, 2015 | 3.550 | 3.550 | 3.490 | 3.490 | 1,881 | -0.13(-3.59%) |
Apr 29, 2015 | 3.600 | 3.620 | 3.600 | 3.620 | 2,089 | -0.01(-0.28%) |
Apr 28, 2015 | 3.630 | 3.630 | 3.630 | 3.630 | 723 | -0.02(-0.55%) |
Apr 27, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 750 | -0.02(-0.54%) |
Apr 24, 2015 | 3.670 | 3.670 | 3.670 | 3.670 | 298 | +0.04(+1.10%) |
Apr 23, 2015 | 3.651 | 3.660 | 3.630 | 3.630 | 2,748 | +0.03(+0.83%) |
Apr 22, 2015 | 3.580 | 3.600 | 3.580 | 3.600 | 4,884 | +0.06(+1.69%) |
Apr 21, 2015 | 3.540 | 3.580 | 3.540 | 3.540 | 2,055 | -0.01(-0.28%) |
Apr 20, 2015 | 3.500 | 3.550 | 3.500 | 3.550 | 7,701 | +0.00(+0.13%) |
Apr 17, 2015 | 3.550 | 3.550 | 3.520 | 3.546 | 5,383 | -0.07(-2.06%) |
Apr 16, 2015 | 3.660 | 3.660 | 3.620 | 3.620 | 1,298 | -0.06(-1.76%) |
Apr 15, 2015 | 3.685 | 3.685 | 3.685 | 3.685 | 778 | -0.15(-4.03%) |
Apr 13, 2015 | 3.840 | 3.840 | 3.840 | 16 | +0.02(+0.52%) | |
Apr 10, 2015 | 3.825 | 3.830 | 3.810 | 3.820 | 954 | +0.02(+0.53%) |
Apr 09, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 164 | -0.03(-0.78%) |
Apr 08, 2015 | 3.830 | 3.830 | 3.830 | 3.830 | 327 | +0.04(+1.06%) |
Apr 07, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 247 | +0.02(+0.56%) |
Apr 06, 2015 | 3.776 | 3.776 | 3.769 | 3.769 | 758 | +0.10(+2.70%) |
Apr 02, 2015 | 3.670 | 3.670 | 3.670 | 0 | -0.03(-0.81%) | |
Apr 01, 2015 | 3.690 | 3.700 | 3.690 | 3.700 | 1,012 | +0.02(+0.54%) |
Mar 31, 2015 | 3.690 | 3.690 | 3.680 | 3.680 | 3,759 | -0.06(-1.63%) |
Mar 30, 2015 | 3.720 | 3.741 | 3.720 | 3.741 | 230 | -0.02(-0.65%) |
Mar 27, 2015 | 3.740 | 3.765 | 3.740 | 3.765 | 433 | -0.06(-1.68%) |
Mar 26, 2015 | 3.860 | 3.860 | 3.820 | 3.830 | 3,923 | -0.06(-1.54%) |
Mar 25, 2015 | 3.940 | 3.940 | 3.890 | 3.890 | 27,614 | -0.06(-1.52%) |
Mar 24, 2015 | 3.920 | 3.950 | 3.920 | 3.950 | 2,341 | +0.04(+1.02%) |
Mar 23, 2015 | 3.904 | 3.910 | 3.895 | 3.910 | 2,352 | +0.06(+1.56%) |
Mar 20, 2015 | 3.840 | 3.850 | 3.810 | 3.850 | 29,463 | +0.02(+0.52%) |
Mar 19, 2015 | 3.830 | 3.830 | 3.810 | 3.830 | 3,401 | -0.02(-0.52%) |
Mar 18, 2015 | 3.804 | 3.850 | 3.804 | 3.850 | 6,602 | +0.03(+0.79%) |
Mar 17, 2015 | 3.770 | 3.820 | 3.770 | 3.820 | 24,776 | +0.00(+0.00%) |
Mar 16, 2015 | 3.810 | 3.820 | 3.790 | 3.820 | 6,792 | +0.04(+1.06%) |
Mar 13, 2015 | 3.769 | 3.780 | 3.760 | 3.780 | 2,897 | +0.01(+0.27%) |
Mar 12, 2015 | 3.800 | 3.810 | 3.760 | 3.770 | 21,602 | +0.04(+1.07%) |
Mar 11, 2015 | 3.690 | 3.730 | 3.690 | 3.730 | 2,907 | -0.03(-0.80%) |
Mar 10, 2015 | 3.760 | 3.760 | 3.720 | 3.760 | 7,824 | -0.06(-1.57%) |
Mar 09, 2015 | 3.820 | 3.830 | 3.819 | 3.820 | 4,694 | -0.01(-0.26%) |
Mar 06, 2015 | 3.880 | 3.880 | 3.810 | 3.830 | 12,148 | -0.09(-2.30%) |
Mar 05, 2015 | 3.905 | 3.920 | 3.905 | 3.920 | 4,448 | +0.07(+1.95%) |
Mar 04, 2015 | 3.850 | 3.850 | 3.840 | 3.845 | 18,659 | -0.02(-0.65%) |
Mar 03, 2015 | 3.875 | 3.875 | 3.870 | 3,046 | -0.00(-0.13%) |