Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.319 | 3.376 | 3.262 | 3.294 | 38,242 | -0.03(-0.98%) |
May 28, 2015 | 3.351 | 3.417 | 3.327 | 3.327 | 12,002 | -0.02(-0.73%) |
May 27, 2015 | 3.417 | 3.597 | 3.335 | 3.351 | 39,714 | -0.02(-0.49%) |
May 26, 2015 | 3.482 | 3.539 | 3.302 | 3.368 | 12,558 | -0.16(-4.41%) |
May 22, 2015 | 3.490 | 3.523 | 3.523 | 3.523 | 25,690 | +0.01(+0.23%) |
May 21, 2015 | 3.319 | 3.572 | 3.319 | 3.515 | 54,597 | +0.21(+6.44%) |
May 20, 2015 | 3.131 | 3.311 | 3.131 | 3.302 | 29,317 | +0.18(+5.76%) |
May 19, 2015 | 3.163 | 3.213 | 3.123 | 3.123 | 22,920 | -0.08(-2.41%) |
May 18, 2015 | 3.147 | 3.200 | 3.131 | 3.200 | 10,353 | +0.02(+0.62%) |
May 15, 2015 | 3.148 | 3.204 | 3.131 | 3.180 | 18,876 | +0.02(+0.78%) |
May 14, 2015 | 3.172 | 3.237 | 3.155 | 3.155 | 13,364 | -0.02(-0.77%) |
May 13, 2015 | 3.187 | 3.213 | 3.155 | 3.180 | 19,979 | -0.01(-0.26%) |
May 12, 2015 | 3.204 | 3.239 | 3.155 | 3.188 | 19,047 | -0.06(-1.76%) |
May 11, 2015 | 3.253 | 3.253 | 3.172 | 3.245 | 52,357 | +0.02(+0.76%) |
May 08, 2015 | 3.108 | 3.277 | 3.108 | 3.221 | 140,790 | +0.11(+3.64%) |
May 07, 2015 | 3.140 | 3.286 | 3.092 | 3.108 | 39,269 | -0.03(-1.03%) |
May 06, 2015 | 3.245 | 3.334 | 3.124 | 3.140 | 39,270 | -0.06(-2.01%) |
May 05, 2015 | 3.245 | 3.382 | 3.196 | 3.205 | 111,480 | -0.04(-1.24%) |
May 04, 2015 | 3.253 | 3.318 | 3.188 | 3.245 | 59,149 | -0.07(-2.19%) |
May 01, 2015 | 3.390 | 3.418 | 3.156 | 3.318 | 144,545 | -0.08(-2.38%) |
Apr 30, 2015 | 3.592 | 3.632 | 3.390 | 3.398 | 82,799 | -0.20(-5.61%) |
Apr 29, 2015 | 3.576 | 3.616 | 3.576 | 3.600 | 27,919 | -0.02(-0.48%) |
Apr 28, 2015 | 3.705 | 3.705 | 3.592 | 3.617 | 93,200 | -0.06(-1.72%) |
Apr 27, 2015 | 3.713 | 3.721 | 3.673 | 3.681 | 19,157 | +0.02(+0.62%) |
Apr 24, 2015 | 3.705 | 3.705 | 3.658 | 3.658 | 28,882 | -0.05(-1.26%) |
Apr 23, 2015 | 3.752 | 3.762 | 3.693 | 3.705 | 54,941 | +0.00(+0.00%) |
Apr 22, 2015 | 3.632 | 3.741 | 3.632 | 3.705 | 29,977 | +0.04(+1.10%) |
Apr 21, 2015 | 3.681 | 3.721 | 3.665 | 3.665 | 32,325 | -0.03(-0.87%) |
Apr 20, 2015 | 3.713 | 3.826 | 3.673 | 3.697 | 23,315 | +0.00(+0.00%) |
Apr 17, 2015 | 3.713 | 3.721 | 3.667 | 3.697 | 41,226 | -0.06(-1.59%) |
Apr 16, 2015 | 3.745 | 3.834 | 3.713 | 3.757 | 28,190 | +0.04(+0.95%) |
Apr 15, 2015 | 3.770 | 3.786 | 3.713 | 3.721 | 34,387 | -0.06(-1.71%) |
Apr 14, 2015 | 3.875 | 3.875 | 3.762 | 3.786 | 23,504 | -0.09(-2.29%) |
Apr 13, 2015 | 3.818 | 3.880 | 3.794 | 3.875 | 60,803 | +0.02(+0.42%) |
Apr 10, 2015 | 3.762 | 3.866 | 3.713 | 3.858 | 55,906 | +0.11(+3.02%) |
Apr 09, 2015 | 3.673 | 3.762 | 3.632 | 3.745 | 58,755 | +0.10(+2.65%) |
Apr 08, 2015 | 3.640 | 3.668 | 3.568 | 3.649 | 35,297 | +0.01(+0.22%) |
Apr 07, 2015 | 3.713 | 3.713 | 3.632 | 3.640 | 8,834 | -0.06(-1.74%) |
Apr 06, 2015 | 3.632 | 3.713 | 3.632 | 3.705 | 46,653 | +0.06(+1.55%) |
Apr 02, 2015 | 3.673 | 3.649 | 3.649 | 3.649 | 22,423 | -0.02(-0.66%) |
Apr 01, 2015 | 3.689 | 3.689 | 3.552 | 3.673 | 54,065 | +0.01(+0.22%) |
Mar 31, 2015 | 3.552 | 3.705 | 3.552 | 3.665 | 53,399 | +0.09(+2.48%) |
Mar 30, 2015 | 3.568 | 3.608 | 3.556 | 3.576 | 44,667 | -0.05(-1.34%) |
Mar 27, 2015 | 3.657 | 3.662 | 3.600 | 3.624 | 7,653 | -0.01(-0.22%) |
Mar 26, 2015 | 3.592 | 3.632 | 3.576 | 3.632 | 7,683 | +0.05(+1.35%) |
Mar 25, 2015 | 3.632 | 3.842 | 3.544 | 3.584 | 149,571 | -0.02(-0.67%) |
Mar 24, 2015 | 3.624 | 3.624 | 3.471 | 3.608 | 30,620 | +0.01(+0.34%) |
Mar 23, 2015 | 3.665 | 3.697 | 3.552 | 3.596 | 65,574 | -0.07(-1.87%) |
Mar 20, 2015 | 3.736 | 3.741 | 3.640 | 3.665 | 42,585 | -0.08(-2.16%) |
Mar 19, 2015 | 3.753 | 3.753 | 3.668 | 3.745 | 17,681 | +0.02(+0.43%) |
Mar 18, 2015 | 3.649 | 3.753 | 3.600 | 3.729 | 22,782 | +0.11(+3.13%) |
Mar 17, 2015 | 3.600 | 3.649 | 3.584 | 3.616 | 25,703 | +0.01(+0.22%) |
Mar 16, 2015 | 3.640 | 3.689 | 3.584 | 3.608 | 51,390 | -0.03(-0.89%) |
Mar 13, 2015 | 3.592 | 3.649 | 3.552 | 3.640 | 37,185 | -0.01(-0.22%) |
Mar 12, 2015 | 3.721 | 3.723 | 3.560 | 3.649 | 84,274 | -0.06(-1.52%) |
Mar 11, 2015 | 3.762 | 3.825 | 3.632 | 3.705 | 90,604 | -0.03(-0.86%) |
Mar 10, 2015 | 3.939 | 3.939 | 3.592 | 3.737 | 139,412 | -0.20(-5.12%) |
Mar 09, 2015 | 4.036 | 4.141 | 3.771 | 3.939 | 155,380 | +0.00(+0.00%) |
Mar 06, 2015 | 3.753 | 4.423 | 3.576 | 3.939 | 878,094 | +0.39(+10.91%) |
Mar 05, 2015 | 3.463 | 3.552 | 3.463 | 3.552 | 40,798 | +0.08(+2.33%) |
Mar 04, 2015 | 3.455 | 3.519 | 3.439 | 3.471 | 59,371 | +0.03(+0.94%) |
Mar 03, 2015 | 3.519 | 3.560 | 3.358 | 3.439 | 59,132 | -0.10(-2.74%) |