Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.834 | 3.857 | 3.834 | 3.853 | 9,214 | +0.04(+0.96%) |
Apr 29, 2015 | 3.825 | 3.834 | 3.774 | 3.816 | 22,727 | +0.00(+0.12%) |
Apr 28, 2015 | 3.834 | 3.834 | 3.788 | 3.811 | 8,364 | +0.00(+0.00%) |
Apr 27, 2015 | 3.816 | 3.848 | 3.811 | 3.811 | 6,873 | -0.00(-0.12%) |
Apr 24, 2015 | 3.811 | 3.848 | 3.770 | 3.816 | 19,693 | -0.04(-0.95%) |
Apr 23, 2015 | 3.857 | 3.857 | 3.788 | 3.853 | 13,796 | +0.02(+0.48%) |
Apr 22, 2015 | 3.820 | 3.834 | 3.807 | 3.834 | 3,179 | -0.01(-0.24%) |
Apr 21, 2015 | 3.820 | 3.843 | 3.774 | 3.843 | 16,333 | +0.06(+1.58%) |
Apr 20, 2015 | 3.820 | 3.820 | 3.770 | 3.784 | 5,768 | -0.03(-0.72%) |
Apr 17, 2015 | 3.848 | 3.853 | 3.779 | 3.811 | 8,066 | +0.03(+0.73%) |
Apr 16, 2015 | 3.793 | 3.848 | 3.738 | 3.784 | 9,599 | -0.04(-0.96%) |
Apr 15, 2015 | 3.857 | 3.857 | 3.756 | 3.820 | 34,295 | -0.01(-0.36%) |
Apr 14, 2015 | 3.848 | 3.848 | 3.825 | 3.834 | 4,370 | +0.00(+0.12%) |
Apr 13, 2015 | 3.812 | 3.857 | 3.779 | 3.830 | 25,893 | +0.05(+1.21%) |
Apr 10, 2015 | 3.729 | 3.811 | 3.673 | 3.784 | 27,122 | +0.06(+1.48%) |
Apr 09, 2015 | 3.742 | 3.752 | 3.713 | 3.729 | 35,282 | -0.01(-0.37%) |
Apr 08, 2015 | 3.742 | 3.756 | 3.724 | 3.742 | 15,932 | +0.01(+0.37%) |
Apr 07, 2015 | 3.779 | 3.779 | 3.724 | 3.729 | 11,474 | -0.00(-0.12%) |
Apr 06, 2015 | 3.754 | 3.765 | 3.733 | 3.733 | 30,166 | -0.04(-1.09%) |
Apr 02, 2015 | 3.797 | 3.774 | 3.774 | 3.774 | 42,031 | -0.05(-1.20%) |
Apr 01, 2015 | 3.839 | 3.839 | 3.769 | 3.820 | 8,989 | -0.01(-0.24%) |
Mar 31, 2015 | 3.830 | 3.830 | 3.788 | 3.830 | 58,734 | +0.00(+0.00%) |
Mar 30, 2015 | 3.834 | 3.839 | 3.825 | 3.830 | 6,770 | +0.00(+0.00%) |
Mar 27, 2015 | 3.800 | 3.830 | 3.774 | 3.830 | 9,037 | +0.03(+0.85%) |
Mar 26, 2015 | 3.820 | 3.825 | 3.770 | 3.797 | 5,254 | -0.03(-0.72%) |
Mar 25, 2015 | 3.848 | 3.848 | 3.774 | 3.825 | 6,600 | +0.00(+0.00%) |
Mar 24, 2015 | 3.857 | 3.857 | 3.752 | 3.825 | 16,638 | -0.02(-0.48%) |
Mar 23, 2015 | 3.820 | 3.848 | 3.814 | 3.843 | 3,943 | +0.02(+0.60%) |
Mar 20, 2015 | 3.834 | 3.857 | 3.788 | 3.820 | 55,304 | +0.00(+0.00%) |
Mar 19, 2015 | 3.811 | 3.857 | 3.807 | 3.820 | 3,532 | +0.03(+0.73%) |
Mar 18, 2015 | 3.834 | 3.857 | 3.683 | 3.793 | 46,375 | -0.03(-0.72%) |
Mar 17, 2015 | 3.843 | 3.857 | 3.761 | 3.820 | 36,647 | -0.03(-0.72%) |
Mar 16, 2015 | 3.853 | 3.853 | 3.825 | 3.848 | 4,664 | -0.00(-0.12%) |
Mar 13, 2015 | 3.853 | 3.853 | 3.729 | 3.853 | 8,737 | +0.02(+0.48%) |
Mar 12, 2015 | 3.857 | 3.857 | 3.834 | 3.834 | 6,422 | +0.00(+0.12%) |
Mar 11, 2015 | 3.857 | 3.857 | 3.811 | 3.830 | 5,986 | -0.01(-0.36%) |
Mar 10, 2015 | 3.788 | 3.853 | 3.788 | 3.843 | 7,363 | +0.05(+1.33%) |
Mar 09, 2015 | 3.830 | 3.857 | 3.752 | 3.793 | 54,599 | -0.04(-1.08%) |
Mar 06, 2015 | 3.862 | 3.862 | 3.820 | 3.834 | 20,717 | -0.01(-0.24%) |
Mar 05, 2015 | 3.853 | 3.853 | 3.843 | 3.843 | 1,526 | -0.00(-0.12%) |
Mar 04, 2015 | 3.857 | 3.862 | 3.830 | 3.848 | 9,092 | -0.01(-0.24%) |
Mar 03, 2015 | 3.871 | 3.871 | 3.830 | 3.857 | 4,540 | -0.01(-0.24%) |
Mar 02, 2015 | 3.885 | 3.889 | 3.866 | 3.866 | 18,075 | -0.02(-0.59%) |
Feb 27, 2015 | 3.894 | 3.894 | 3.816 | 3.889 | 8,469 | +0.00(+0.00%) |
Feb 26, 2015 | 3.848 | 3.898 | 3.848 | 3.889 | 26,446 | +0.04(+0.95%) |
Feb 25, 2015 | 3.857 | 3.857 | 3.853 | 3.853 | 4,283 | -0.00(-0.12%) |
Feb 24, 2015 | 3.862 | 3.898 | 3.857 | 3.857 | 1,870 | +0.01(+0.36%) |
Feb 23, 2015 | 3.898 | 3.898 | 3.839 | 3.843 | 15,512 | -0.03(-0.83%) |
Feb 20, 2015 | 3.857 | 3.894 | 3.857 | 3.876 | 5,592 | +0.02(+0.60%) |
Feb 19, 2015 | 3.853 | 3.880 | 3.816 | 3.853 | 6,962 | -0.02(-0.59%) |
Feb 18, 2015 | 3.853 | 3.876 | 3.853 | 3.876 | 858 | +0.00(+0.00%) |
Feb 17, 2015 | 3.894 | 3.894 | 3.864 | 3.876 | 2,247 | -0.01(-0.24%) |
Feb 13, 2015 | 3.898 | 3.885 | 3.885 | 3.885 | 10,017 | +0.00(+0.12%) |
Feb 12, 2015 | 3.898 | 3.898 | 3.857 | 3.880 | 8,671 | -0.00(-0.12%) |
Feb 11, 2015 | 3.898 | 3.898 | 3.857 | 3.885 | 4,564 | -0.00(-0.12%) |
Feb 10, 2015 | 3.912 | 3.912 | 3.868 | 3.889 | 8,465 | -0.01(-0.35%) |
Feb 09, 2015 | 3.903 | 3.903 | 3.903 | 3.903 | 699 | -0.00(-0.12%) |
Feb 06, 2015 | 3.885 | 3.908 | 3.885 | 3.908 | 3,569 | +0.00(+0.00%) |
Feb 05, 2015 | 3.912 | 3.912 | 3.880 | 3.908 | 2,513 | +0.00(+0.12%) |
Feb 04, 2015 | 3.908 | 3.908 | 3.876 | 3.903 | 2,582 | +0.00(+0.12%) |
Feb 03, 2015 | 3.903 | 3.903 | 3.871 | 3.898 | 3,695 | +0.02(+0.59%) |