Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.932 | 3.943 | 3.928 | 3.936 | 253,842 | -0.01(-0.20%) |
Apr 29, 2015 | 3.909 | 3.947 | 3.909 | 3.943 | 514,416 | +0.03(+0.79%) |
Apr 28, 2015 | 3.909 | 3.924 | 3.909 | 3.913 | 290,457 | -0.00(-0.02%) |
Apr 27, 2015 | 3.913 | 3.932 | 3.913 | 3.913 | 201,792 | +0.00(+0.11%) |
Apr 24, 2015 | 3.928 | 3.928 | 3.901 | 3.909 | 306,110 | -0.01(-0.20%) |
Apr 23, 2015 | 3.943 | 3.951 | 3.917 | 3.917 | 593,349 | -0.01(-0.29%) |
Apr 22, 2015 | 3.955 | 3.955 | 3.924 | 3.928 | 342,970 | -0.02(-0.58%) |
Apr 21, 2015 | 3.928 | 3.955 | 3.924 | 3.951 | 649,220 | +0.02(+0.49%) |
Apr 20, 2015 | 3.936 | 3.940 | 3.920 | 3.932 | 315,087 | +0.01(+0.20%) |
Apr 17, 2015 | 3.913 | 3.931 | 3.913 | 3.924 | 467,018 | -0.00(-0.10%) |
Apr 16, 2015 | 3.917 | 3.936 | 3.913 | 3.928 | 304,407 | +0.01(+0.20%) |
Apr 15, 2015 | 3.913 | 3.924 | 3.904 | 3.920 | 480,337 | +0.02(+0.39%) |
Apr 14, 2015 | 3.893 | 3.905 | 3.893 | 3.905 | 221,247 | +0.01(+0.20%) |
Apr 13, 2015 | 3.905 | 3.913 | 3.897 | 3.897 | 288,354 | -0.01(-0.20%) |
Apr 10, 2015 | 3.909 | 3.917 | 3.901 | 3.905 | 436,969 | +0.00(+0.00%) |
Apr 09, 2015 | 3.905 | 3.920 | 3.893 | 3.905 | 596,993 | +0.01(+0.30%) |
Apr 08, 2015 | 3.886 | 3.901 | 3.882 | 3.893 | 409,654 | +0.01(+0.20%) |
Apr 07, 2015 | 3.863 | 3.901 | 3.863 | 3.886 | 492,350 | +0.02(+0.49%) |
Apr 06, 2015 | 3.840 | 3.890 | 3.840 | 3.867 | 606,224 | +0.02(+0.40%) |
Apr 02, 2015 | 3.829 | 3.851 | 3.851 | 3.851 | 589,191 | -0.00(-0.10%) |
Apr 01, 2015 | 3.844 | 3.859 | 3.836 | 3.855 | 369,319 | +0.02(+0.60%) |
Mar 31, 2015 | 3.829 | 3.844 | 3.829 | 3.832 | 591,349 | -0.01(-0.20%) |
Mar 30, 2015 | 3.867 | 3.867 | 3.798 | 3.840 | 1,355,513 | -0.03(-0.69%) |
Mar 27, 2015 | 3.844 | 3.874 | 3.840 | 3.867 | 406,706 | +0.02(+0.40%) |
Mar 26, 2015 | 3.840 | 3.855 | 3.840 | 3.851 | 253,276 | -0.00(-0.10%) |
Mar 25, 2015 | 3.836 | 3.859 | 3.836 | 3.855 | 325,943 | +0.02(+0.40%) |
Mar 24, 2015 | 3.836 | 3.844 | 3.829 | 3.840 | 318,115 | -0.01(-0.20%) |
Mar 23, 2015 | 3.859 | 3.886 | 3.829 | 3.848 | 602,431 | -0.01(-0.30%) |
Mar 20, 2015 | 3.863 | 3.871 | 3.844 | 3.859 | 392,536 | +0.00(+0.10%) |
Mar 19, 2015 | 3.840 | 3.871 | 3.840 | 3.855 | 316,198 | +0.01(+0.20%) |
Mar 18, 2015 | 3.836 | 3.855 | 3.802 | 3.848 | 731,930 | +0.02(+0.40%) |
Mar 17, 2015 | 3.874 | 3.874 | 3.832 | 3.832 | 558,775 | -0.04(-1.08%) |
Mar 16, 2015 | 3.893 | 3.893 | 3.874 | 3.874 | 407,579 | -0.01(-0.20%) |
Mar 13, 2015 | 3.893 | 3.897 | 3.874 | 3.882 | 275,405 | -0.01(-0.20%) |
Mar 12, 2015 | 3.871 | 3.893 | 3.871 | 3.890 | 218,710 | +0.02(+0.49%) |
Mar 11, 2015 | 3.905 | 3.908 | 3.863 | 3.871 | 524,170 | -0.04(-0.98%) |
Mar 10, 2015 | 3.920 | 3.920 | 3.905 | 3.909 | 389,028 | -0.01(-0.29%) |
Mar 09, 2015 | 3.882 | 3.928 | 3.882 | 3.920 | 367,156 | +0.03(+0.68%) |
Mar 06, 2015 | 3.882 | 3.897 | 3.867 | 3.894 | 490,625 | -0.01(-0.29%) |
Mar 05, 2015 | 3.863 | 3.909 | 3.863 | 3.905 | 509,679 | +0.03(+0.88%) |
Mar 04, 2015 | 3.860 | 3.878 | 3.856 | 3.871 | 323,617 | +0.00(+0.00%) |
Mar 03, 2015 | 3.863 | 3.878 | 3.844 | 3.871 | 1,871,808 | +0.00(+0.10%) |
Mar 02, 2015 | 3.867 | 3.897 | 3.863 | 3.867 | 589,118 | -0.00(-0.10%) |
Feb 27, 2015 | 3.867 | 3.878 | 3.856 | 3.871 | 394,862 | +0.00(+0.00%) |
Feb 26, 2015 | 3.871 | 3.890 | 3.863 | 3.871 | 597,973 | -0.01(-0.20%) |
Feb 25, 2015 | 3.901 | 3.901 | 3.878 | 3.878 | 408,269 | -0.03(-0.78%) |
Feb 24, 2015 | 3.890 | 3.909 | 3.878 | 3.909 | 463,009 | +0.01(+0.19%) |
Feb 23, 2015 | 3.886 | 3.901 | 3.882 | 3.901 | 370,488 | +0.02(+0.49%) |
Feb 20, 2015 | 3.886 | 3.893 | 3.878 | 3.882 | 133,454 | -0.01(-0.29%) |
Feb 19, 2015 | 3.871 | 3.894 | 3.871 | 3.894 | 281,986 | +0.01(+0.20%) |
Feb 18, 2015 | 3.871 | 3.890 | 3.871 | 3.886 | 275,246 | +0.00(+0.10%) |
Feb 17, 2015 | 3.886 | 3.894 | 3.860 | 3.882 | 609,447 | +0.02(+0.59%) |
Feb 13, 2015 | 3.867 | 3.860 | 3.860 | 3.860 | 243,162 | +0.00(+0.10%) |
Feb 12, 2015 | 3.878 | 3.878 | 3.856 | 3.856 | 454,467 | -0.02(-0.54%) |
Feb 11, 2015 | 3.882 | 3.886 | 3.871 | 3.877 | 217,974 | +0.00(+0.05%) |
Feb 10, 2015 | 3.867 | 3.886 | 3.867 | 3.875 | 307,775 | +0.02(+0.49%) |
Feb 09, 2015 | 3.848 | 3.863 | 3.841 | 3.856 | 355,305 | +0.01(+0.20%) |
Feb 06, 2015 | 3.863 | 3.863 | 3.837 | 3.848 | 593,476 | -0.01(-0.20%) |
Feb 05, 2015 | 3.852 | 3.857 | 3.829 | 3.856 | 424,096 | +0.02(+0.39%) |
Feb 04, 2015 | 3.833 | 3.863 | 3.826 | 3.841 | 474,766 | -0.00(-0.10%) |
Feb 03, 2015 | 3.860 | 3.863 | 3.829 | 3.845 | 681,742 | -0.00(-0.10%) |