Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.970 | 4.030 | 3.935 | 3.950 | 541,108 | -0.02(-0.50%) |
May 28, 2015 | 3.950 | 4.020 | 3.910 | 3.970 | 339,898 | +0.02(+0.51%) |
May 27, 2015 | 4.010 | 4.020 | 3.900 | 3.950 | 429,112 | -0.04(-1.00%) |
May 26, 2015 | 3.900 | 4.070 | 3.900 | 3.990 | 463,747 | +0.03(+0.76%) |
May 22, 2015 | 3.950 | 3.960 | 3.960 | 3.960 | 347,000 | +0.02(+0.51%) |
May 21, 2015 | 4.020 | 4.080 | 3.880 | 3.940 | 638,602 | -0.06(-1.50%) |
May 20, 2015 | 4.010 | 4.140 | 3.770 | 4.000 | 1,045,366 | +0.04(+1.01%) |
May 19, 2015 | 3.390 | 3.990 | 3.370 | 3.960 | 1,386,444 | +0.55(+16.13%) |
May 18, 2015 | 3.300 | 3.460 | 3.300 | 3.410 | 382,247 | +0.09(+2.71%) |
May 15, 2015 | 3.360 | 3.390 | 3.200 | 3.320 | 336,523 | -0.02(-0.60%) |
May 14, 2015 | 3.300 | 3.445 | 3.240 | 3.340 | 560,444 | +0.07(+2.14%) |
May 13, 2015 | 3.400 | 3.415 | 3.200 | 3.270 | 708,838 | -0.10(-2.97%) |
May 12, 2015 | 3.340 | 3.500 | 3.260 | 3.370 | 634,471 | -0.04(-1.17%) |
May 11, 2015 | 3.390 | 3.530 | 3.280 | 3.410 | 512,041 | -0.01(-0.29%) |
May 08, 2015 | 3.550 | 3.550 | 3.360 | 3.420 | 593,932 | -0.09(-2.56%) |
May 07, 2015 | 3.380 | 3.550 | 3.320 | 3.510 | 593,824 | +0.15(+4.46%) |
May 06, 2015 | 3.300 | 3.400 | 3.290 | 3.360 | 574,538 | +0.09(+2.75%) |
May 05, 2015 | 3.290 | 3.330 | 3.150 | 3.270 | 644,325 | -0.06(-1.80%) |
May 04, 2015 | 3.360 | 3.460 | 3.270 | 3.330 | 729,175 | +0.00(+0.00%) |
May 01, 2015 | 3.240 | 3.440 | 3.200 | 3.330 | 724,250 | +0.17(+5.38%) |
Apr 30, 2015 | 3.290 | 3.360 | 3.150 | 3.160 | 657,650 | -0.15(-4.53%) |
Apr 29, 2015 | 3.550 | 3.610 | 3.210 | 3.310 | 1,306,460 | -0.24(-6.76%) |
Apr 28, 2015 | 3.460 | 3.690 | 3.400 | 3.550 | 1,498,177 | +0.20(+5.97%) |
Apr 27, 2015 | 3.740 | 3.847 | 3.320 | 3.350 | 2,542,901 | -0.34(-9.21%) |
Apr 24, 2015 | 4.650 | 4.750 | 2.710 | 3.690 | 13,254,047 | -0.98(-20.99%) |
Apr 23, 2015 | 4.550 | 4.870 | 4.466 | 4.670 | 771,056 | +0.13(+2.86%) |
Apr 22, 2015 | 4.540 | 4.590 | 4.430 | 4.540 | 365,080 | -0.02(-0.44%) |
Apr 21, 2015 | 4.590 | 4.637 | 4.520 | 4.560 | 304,566 | -0.04(-0.87%) |
Apr 20, 2015 | 4.400 | 4.700 | 4.310 | 4.600 | 501,766 | +0.20(+4.55%) |
Apr 17, 2015 | 4.490 | 4.515 | 4.310 | 4.400 | 516,063 | -0.10(-2.22%) |
Apr 16, 2015 | 4.580 | 4.680 | 4.270 | 4.500 | 1,015,753 | -0.06(-1.32%) |
Apr 15, 2015 | 4.730 | 4.790 | 4.510 | 4.560 | 430,416 | -0.17(-3.59%) |
Apr 14, 2015 | 4.730 | 4.760 | 4.630 | 4.730 | 299,263 | +0.04(+0.85%) |
Apr 13, 2015 | 4.690 | 4.810 | 4.650 | 4.690 | 351,564 | +0.02(+0.43%) |
Apr 10, 2015 | 4.700 | 4.730 | 4.620 | 4.670 | 179,793 | -0.01(-0.21%) |
Apr 09, 2015 | 4.680 | 4.747 | 4.500 | 4.680 | 380,609 | +0.00(+0.00%) |
Apr 08, 2015 | 4.670 | 4.770 | 4.640 | 4.680 | 395,568 | +0.04(+0.86%) |
Apr 07, 2015 | 4.470 | 4.830 | 4.470 | 4.640 | 563,284 | +0.17(+3.80%) |
Apr 06, 2015 | 4.360 | 4.540 | 4.360 | 4.470 | 273,021 | +0.08(+1.82%) |
Apr 02, 2015 | 4.310 | 4.390 | 4.390 | 4.390 | 331,500 | +0.05(+1.15%) |
Apr 01, 2015 | 4.340 | 4.390 | 4.170 | 4.340 | 273,331 | +0.01(+0.23%) |
Mar 31, 2015 | 4.280 | 4.590 | 4.230 | 4.330 | 684,966 | +0.13(+3.10%) |
Mar 30, 2015 | 4.200 | 4.360 | 4.050 | 4.200 | 511,376 | +0.01(+0.24%) |
Mar 27, 2015 | 3.880 | 4.250 | 3.880 | 4.190 | 534,459 | +0.28(+7.16%) |
Mar 26, 2015 | 3.990 | 4.180 | 3.890 | 3.910 | 770,554 | -0.22(-5.33%) |
Mar 25, 2015 | 4.250 | 4.260 | 3.970 | 4.130 | 1,144,607 | -0.14(-3.28%) |
Mar 24, 2015 | 4.330 | 4.470 | 4.160 | 4.270 | 1,066,584 | -0.06(-1.39%) |
Mar 23, 2015 | 4.750 | 4.750 | 4.320 | 4.330 | 1,448,915 | -0.41(-8.65%) |
Mar 20, 2015 | 5.030 | 5.040 | 4.720 | 4.740 | 680,690 | -0.19(-3.85%) |
Mar 19, 2015 | 4.780 | 5.100 | 4.740 | 4.930 | 900,847 | +0.17(+3.57%) |
Mar 18, 2015 | 4.850 | 4.920 | 4.650 | 4.760 | 952,165 | -0.08(-1.65%) |
Mar 17, 2015 | 4.460 | 4.900 | 4.450 | 4.840 | 1,353,348 | +0.40(+9.01%) |
Mar 16, 2015 | 4.160 | 4.530 | 4.090 | 4.440 | 1,404,862 | +0.26(+6.22%) |
Mar 13, 2015 | 4.160 | 4.180 | 4.080 | 4.180 | 339,716 | +0.05(+1.21%) |
Mar 12, 2015 | 4.150 | 4.210 | 4.070 | 4.130 | 405,418 | +0.02(+0.49%) |
Mar 11, 2015 | 4.120 | 4.170 | 4.050 | 4.110 | 289,277 | -0.02(-0.48%) |
Mar 10, 2015 | 4.220 | 4.240 | 4.010 | 4.130 | 606,960 | -0.10(-2.36%) |
Mar 09, 2015 | 4.200 | 4.250 | 4.170 | 4.230 | 539,311 | +0.06(+1.44%) |
Mar 06, 2015 | 4.050 | 4.240 | 3.950 | 4.170 | 1,029,314 | +0.13(+3.22%) |
Mar 05, 2015 | 3.770 | 4.050 | 3.650 | 4.040 | 2,133,676 | +0.29(+7.73%) |
Mar 04, 2015 | 3.650 | 3.750 | 3.560 | 3.750 | 290,747 | +0.10(+2.74%) |
Mar 03, 2015 | 3.750 | 3.750 | 3.560 | 3.650 | 564,135 | -0.11(-2.93%) |