Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.996 | 4.086 | 3.879 | 3.984 | 30,028 | +0.09(+2.42%) |
Apr 28, 2015 | 3.954 | 3.890 | 3.890 | 3.890 | 132 | -0.09(-2.36%) |
Apr 27, 2015 | 3.984 | 3.984 | 3.984 | 3.984 | 2,660 | -0.06(-1.58%) |
Apr 24, 2015 | 4.078 | 4.078 | 4.048 | 4.048 | 5,693 | -0.02(-0.37%) |
Apr 23, 2015 | 4.007 | 4.076 | 3.992 | 4.063 | 48,382 | +0.08(+1.89%) |
Apr 22, 2015 | 3.924 | 4.026 | 3.924 | 3.988 | 15,303 | +0.00(+0.00%) |
Apr 21, 2015 | 3.883 | 4.011 | 3.883 | 3.988 | 26,674 | +0.09(+2.42%) |
Apr 20, 2015 | 3.867 | 3.901 | 3.867 | 3.894 | 7,289 | -0.01(-0.19%) |
Apr 17, 2015 | 3.916 | 3.916 | 3.856 | 3.901 | 14,166 | -0.01(-0.29%) |
Apr 16, 2015 | 3.792 | 3.917 | 3.785 | 3.913 | 33,586 | +0.02(+0.58%) |
Apr 15, 2015 | 3.837 | 3.950 | 3.819 | 3.890 | 55,714 | +0.03(+0.78%) |
Apr 14, 2015 | 3.849 | 3.860 | 3.837 | 3.860 | 25,643 | -0.01(-0.19%) |
Apr 13, 2015 | 3.841 | 3.867 | 3.830 | 3.867 | 33,116 | +0.03(+0.88%) |
Apr 10, 2015 | 3.834 | 3.834 | 3.834 | 3.834 | 1,046 | -0.01(-0.20%) |
Apr 09, 2015 | 3.841 | 3.841 | 3.841 | 3.841 | 11,838 | -0.02(-0.39%) |
Apr 08, 2015 | 3.785 | 3.856 | 3.785 | 3.856 | 3,598 | +0.04(+0.99%) |
Apr 07, 2015 | 3.804 | 3.822 | 3.804 | 3.819 | 1,845 | -0.01(-0.20%) |
Apr 06, 2015 | 3.819 | 3.875 | 3.819 | 3.826 | 17,064 | +0.03(+0.79%) |
Apr 02, 2015 | 3.878 | 3.796 | 3.796 | 3.796 | 9,825 | -0.06(-1.56%) |
Apr 01, 2015 | 3.996 | 4.078 | 3.841 | 3.856 | 48,159 | -0.14(-3.40%) |
Mar 31, 2015 | 3.871 | 3.992 | 3.871 | 3.992 | 14,703 | +0.03(+0.76%) |
Mar 30, 2015 | 3.890 | 3.962 | 3.890 | 3.962 | 3,760 | +0.09(+2.43%) |
Mar 27, 2015 | 3.901 | 3.901 | 3.860 | 3.867 | 29,178 | -0.01(-0.20%) |
Mar 26, 2015 | 4.007 | 4.007 | 3.826 | 3.875 | 25,179 | -0.08(-1.90%) |
Mar 25, 2015 | 3.950 | 3.954 | 3.877 | 3.950 | 101,638 | +0.09(+2.34%) |
Mar 23, 2015 | 3.860 | 3.860 | 3.860 | 3.860 | 58 | -0.06(-1.44%) |
Mar 20, 2015 | 3.822 | 3.924 | 3.822 | 3.916 | 89,337 | +0.11(+2.97%) |
Mar 19, 2015 | 3.826 | 3.826 | 3.788 | 3.803 | 7,576 | +0.00(+0.00%) |
Mar 18, 2015 | 3.792 | 3.860 | 3.781 | 3.803 | 50,743 | +0.00(+0.00%) |
Mar 17, 2015 | 3.766 | 3.860 | 3.766 | 3.803 | 21,942 | +0.00(+0.00%) |
Mar 16, 2015 | 3.834 | 3.841 | 3.766 | 3.803 | 26,097 | -0.04(-0.98%) |
Mar 13, 2015 | 3.811 | 4.037 | 3.796 | 3.841 | 168,691 | +0.04(+0.99%) |
Mar 12, 2015 | 3.792 | 3.830 | 3.788 | 3.803 | 76,504 | -0.03(-0.79%) |
Mar 11, 2015 | 3.860 | 3.860 | 3.811 | 3.834 | 6,274 | +0.00(+0.00%) |
Mar 10, 2015 | 3.803 | 3.852 | 3.781 | 3.834 | 17,130 | +0.02(+0.49%) |
Mar 09, 2015 | 3.788 | 3.819 | 3.788 | 3.815 | 27,407 | +0.02(+0.60%) |
Mar 06, 2015 | 3.864 | 3.890 | 3.770 | 3.792 | 16,150 | -0.07(-1.76%) |
Mar 05, 2015 | 3.928 | 3.935 | 3.852 | 3.860 | 14,846 | -0.07(-1.82%) |
Mar 04, 2015 | 3.954 | 3.950 | 3.928 | 3.932 | 17,268 | -0.02(-0.48%) |
Mar 03, 2015 | 4.029 | 4.029 | 3.939 | 3.950 | 22,608 | -0.08(-1.96%) |
Mar 02, 2015 | 3.894 | 4.048 | 3.841 | 4.029 | 68,569 | +0.16(+4.09%) |
Feb 27, 2015 | 3.834 | 3.871 | 3.807 | 3.871 | 37,407 | +0.06(+1.58%) |
Feb 26, 2015 | 3.762 | 3.919 | 3.758 | 3.811 | 14,660 | +0.05(+1.40%) |
Feb 25, 2015 | 3.755 | 3.785 | 3.706 | 3.758 | 114,687 | +0.01(+0.22%) |
Feb 24, 2015 | 3.747 | 3.750 | 3.747 | 3.750 | 7,761 | +0.02(+0.59%) |
Feb 23, 2015 | 3.747 | 3.751 | 3.728 | 3.728 | 40,373 | -0.09(-2.37%) |
Feb 20, 2015 | 3.747 | 3.818 | 3.709 | 3.818 | 14,326 | +0.07(+1.91%) |
Feb 19, 2015 | 3.747 | 3.803 | 3.747 | 3.747 | 49,484 | -0.03(-0.67%) |
Feb 18, 2015 | 3.773 | 3.834 | 3.766 | 3.772 | 37,370 | -0.02(-0.43%) |
Feb 17, 2015 | 3.819 | 3.890 | 3.785 | 3.788 | 64,148 | -0.08(-2.14%) |
Feb 13, 2015 | 3.796 | 3.871 | 3.871 | 3.871 | 8,763 | +0.05(+1.28%) |
Feb 12, 2015 | 3.803 | 3.871 | 3.803 | 3.822 | 10,244 | +0.04(+1.00%) |
Feb 11, 2015 | 4.033 | 4.033 | 3.770 | 3.785 | 86,411 | -0.09(-2.24%) |
Feb 10, 2015 | 4.086 | 4.142 | 3.867 | 3.871 | 45,825 | -0.17(-4.10%) |
Feb 09, 2015 | 4.105 | 4.105 | 4.007 | 4.037 | 7,313 | -0.00(-0.09%) |
Feb 06, 2015 | 4.067 | 4.067 | 4.026 | 4.041 | 25,928 | -0.00(-0.09%) |
Feb 05, 2015 | 3.871 | 4.086 | 3.871 | 4.044 | 72,828 | +0.19(+5.00%) |
Feb 04, 2015 | 3.841 | 3.879 | 3.841 | 3.852 | 13,670 | -0.01(-0.22%) |
Feb 03, 2015 | 3.909 | 3.916 | 3.854 | 3.860 | 14,405 | -0.05(-1.34%) |