Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.500 | 3.540 | 3.420 | 3.490 | 697,240 | +0.04(+1.16%) |
May 28, 2015 | 3.510 | 3.580 | 3.400 | 3.450 | 553,982 | -0.05(-1.43%) |
May 27, 2015 | 3.500 | 3.515 | 3.460 | 3.500 | 685,925 | +0.00(+0.00%) |
May 26, 2015 | 3.580 | 3.690 | 3.460 | 3.500 | 798,671 | -0.06(-1.69%) |
May 22, 2015 | 3.720 | 3.560 | 3.560 | 3.560 | 967,600 | -0.12(-3.26%) |
May 21, 2015 | 3.890 | 3.890 | 3.590 | 3.680 | 721,641 | -0.20(-5.15%) |
May 20, 2015 | 3.950 | 3.950 | 3.790 | 3.880 | 697,951 | -0.05(-1.27%) |
May 19, 2015 | 4.050 | 4.070 | 3.900 | 3.930 | 966,214 | -0.12(-2.96%) |
May 18, 2015 | 4.100 | 4.180 | 3.860 | 4.050 | 1,095,796 | -0.04(-0.98%) |
May 15, 2015 | 4.180 | 4.240 | 4.080 | 4.090 | 709,711 | -0.11(-2.62%) |
May 14, 2015 | 4.130 | 4.330 | 4.080 | 4.200 | 1,049,716 | +0.10(+2.44%) |
May 13, 2015 | 3.950 | 4.180 | 3.930 | 4.100 | 1,441,802 | +0.14(+3.54%) |
May 12, 2015 | 3.770 | 3.990 | 3.750 | 3.960 | 1,405,653 | +0.19(+5.04%) |
May 11, 2015 | 3.710 | 3.770 | 3.670 | 3.770 | 813,274 | +0.03(+0.80%) |
May 08, 2015 | 3.520 | 3.890 | 3.400 | 3.740 | 2,330,085 | -0.29(-7.20%) |
May 07, 2015 | 4.170 | 4.170 | 3.790 | 4.030 | 850,090 | -0.15(-3.59%) |
May 06, 2015 | 4.000 | 4.180 | 3.940 | 4.180 | 1,006,231 | +0.18(+4.50%) |
May 05, 2015 | 4.540 | 4.580 | 3.970 | 4.000 | 1,293,433 | -0.54(-11.89%) |
May 04, 2015 | 4.540 | 4.807 | 4.490 | 4.540 | 823,839 | +0.03(+0.67%) |
May 01, 2015 | 4.270 | 4.510 | 4.260 | 4.510 | 701,365 | +0.25(+5.87%) |
Apr 30, 2015 | 4.500 | 4.580 | 4.250 | 4.260 | 1,240,832 | -0.28(-6.17%) |
Apr 29, 2015 | 4.650 | 4.920 | 4.510 | 4.540 | 967,278 | -0.11(-2.37%) |
Apr 28, 2015 | 4.740 | 4.880 | 4.520 | 4.650 | 1,276,459 | -0.04(-0.85%) |
Apr 27, 2015 | 4.920 | 5.200 | 4.473 | 4.690 | 2,048,982 | -0.18(-3.79%) |
Apr 24, 2015 | 4.820 | 4.965 | 4.590 | 4.875 | 3,560,374 | +0.54(+12.59%) |
Apr 23, 2015 | 4.260 | 4.350 | 4.210 | 4.330 | 789,335 | +0.09(+2.12%) |
Apr 22, 2015 | 4.180 | 4.260 | 4.090 | 4.240 | 645,158 | +0.07(+1.68%) |
Apr 21, 2015 | 4.150 | 4.240 | 4.080 | 4.170 | 851,827 | +0.02(+0.48%) |
Apr 20, 2015 | 4.090 | 4.180 | 4.050 | 4.150 | 580,010 | +0.06(+1.47%) |
Apr 17, 2015 | 4.150 | 4.250 | 4.040 | 4.090 | 491,786 | -0.08(-1.92%) |
Apr 16, 2015 | 4.030 | 4.180 | 3.950 | 4.170 | 542,677 | +0.15(+3.73%) |
Apr 15, 2015 | 4.060 | 4.100 | 3.930 | 4.020 | 735,972 | -0.04(-0.99%) |
Apr 14, 2015 | 4.130 | 4.200 | 4.050 | 4.060 | 805,845 | -0.05(-1.22%) |
Apr 13, 2015 | 3.960 | 4.140 | 3.930 | 4.110 | 1,361,042 | +0.18(+4.58%) |
Apr 10, 2015 | 3.870 | 3.980 | 3.820 | 3.930 | 726,001 | +0.12(+3.15%) |
Apr 09, 2015 | 3.930 | 3.950 | 3.760 | 3.810 | 424,818 | -0.10(-2.56%) |
Apr 08, 2015 | 3.770 | 3.930 | 3.770 | 3.910 | 551,239 | +0.10(+2.62%) |
Apr 07, 2015 | 3.690 | 4.060 | 3.670 | 3.810 | 1,752,498 | +0.13(+3.53%) |
Apr 06, 2015 | 3.640 | 3.730 | 3.610 | 3.680 | 397,005 | +0.04(+1.10%) |
Apr 02, 2015 | 3.740 | 3.640 | 3.640 | 3.640 | 757,800 | -0.11(-2.93%) |
Apr 01, 2015 | 3.590 | 3.840 | 3.570 | 3.750 | 1,557,378 | +0.18(+5.04%) |
Mar 31, 2015 | 3.460 | 3.780 | 3.420 | 3.570 | 2,853,348 | +0.22(+6.57%) |
Mar 30, 2015 | 3.400 | 3.490 | 3.330 | 3.350 | 392,431 | +0.01(+0.30%) |
Mar 27, 2015 | 3.300 | 3.410 | 3.285 | 3.340 | 377,648 | +0.06(+1.83%) |
Mar 26, 2015 | 3.300 | 3.440 | 3.250 | 3.280 | 496,405 | +0.00(+0.00%) |
Mar 25, 2015 | 3.280 | 3.480 | 3.250 | 3.280 | 1,035,269 | +0.02(+0.61%) |
Mar 24, 2015 | 3.430 | 3.430 | 3.240 | 3.260 | 489,868 | -0.17(-4.96%) |
Mar 23, 2015 | 3.420 | 3.490 | 3.250 | 3.430 | 321,965 | -0.02(-0.58%) |
Mar 20, 2015 | 3.530 | 3.640 | 3.450 | 3.450 | 458,638 | -0.06(-1.71%) |
Mar 19, 2015 | 3.500 | 3.590 | 3.430 | 3.510 | 469,362 | -0.03(-0.85%) |
Mar 18, 2015 | 3.530 | 3.600 | 3.440 | 3.540 | 369,493 | +0.01(+0.28%) |
Mar 17, 2015 | 3.420 | 3.540 | 3.350 | 3.530 | 419,824 | +0.11(+3.22%) |
Mar 16, 2015 | 3.600 | 3.600 | 3.350 | 3.420 | 517,226 | -0.18(-5.00%) |
Mar 13, 2015 | 3.530 | 3.610 | 3.460 | 3.600 | 479,536 | +0.04(+1.12%) |
Mar 12, 2015 | 3.540 | 3.600 | 3.490 | 3.560 | 429,985 | +0.05(+1.42%) |
Mar 11, 2015 | 3.670 | 3.720 | 3.430 | 3.510 | 857,793 | -0.17(-4.62%) |
Mar 10, 2015 | 3.500 | 3.750 | 3.420 | 3.680 | 1,391,506 | +0.11(+3.08%) |
Mar 09, 2015 | 3.580 | 3.690 | 3.463 | 3.570 | 1,283,511 | +0.01(+0.28%) |
Mar 06, 2015 | 3.300 | 3.600 | 3.190 | 3.560 | 2,294,683 | +0.26(+7.88%) |
Mar 05, 2015 | 3.100 | 3.300 | 3.010 | 3.300 | 1,169,749 | +0.22(+7.14%) |
Mar 04, 2015 | 2.830 | 3.470 | 2.820 | 3.080 | 3,155,826 | +0.26(+9.22%) |
Mar 03, 2015 | 3.170 | 3.200 | 2.790 | 2.820 | 867,381 | -0.29(-9.32%) |