Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.967 | 3.994 | 3.955 | 3.987 | 433,252 | +0.02(+0.39%) |
May 28, 2015 | 3.959 | 3.975 | 3.944 | 3.971 | 412,169 | +0.00(+0.10%) |
May 27, 2015 | 3.913 | 3.971 | 3.913 | 3.967 | 1,092,791 | +0.06(+1.61%) |
May 26, 2015 | 3.909 | 3.917 | 3.890 | 3.904 | 263,133 | -0.02(-0.51%) |
May 22, 2015 | 3.897 | 3.924 | 3.924 | 3.924 | 1,149,584 | +0.03(+0.90%) |
May 21, 2015 | 3.878 | 3.897 | 3.878 | 3.890 | 404,172 | +0.01(+0.20%) |
May 20, 2015 | 3.870 | 3.890 | 3.870 | 3.882 | 520,015 | +0.00(+0.10%) |
May 19, 2015 | 3.897 | 3.905 | 3.878 | 3.878 | 398,685 | -0.01(-0.30%) |
May 18, 2015 | 3.909 | 3.913 | 3.886 | 3.890 | 373,514 | -0.01(-0.20%) |
May 15, 2015 | 3.897 | 3.909 | 3.893 | 3.897 | 381,265 | +0.00(+0.00%) |
May 14, 2015 | 3.897 | 3.924 | 3.897 | 3.897 | 293,159 | +0.00(+0.00%) |
May 13, 2015 | 3.924 | 3.924 | 3.890 | 3.897 | 337,600 | -0.01(-0.20%) |
May 12, 2015 | 3.878 | 3.917 | 3.862 | 3.905 | 864,692 | +0.01(+0.30%) |
May 11, 2015 | 3.921 | 3.928 | 3.893 | 3.893 | 496,492 | -0.03(-0.89%) |
May 08, 2015 | 3.936 | 3.936 | 3.917 | 3.928 | 417,151 | -0.01(-0.20%) |
May 07, 2015 | 3.936 | 3.944 | 3.917 | 3.936 | 430,691 | +0.00(+0.00%) |
May 06, 2015 | 3.959 | 3.971 | 3.928 | 3.936 | 563,728 | -0.01(-0.29%) |
May 05, 2015 | 3.948 | 3.955 | 3.928 | 3.948 | 319,542 | +0.00(+0.00%) |
May 04, 2015 | 3.951 | 3.978 | 3.940 | 3.948 | 564,578 | +0.01(+0.29%) |
May 01, 2015 | 3.944 | 3.959 | 3.925 | 3.936 | 424,199 | +0.00(+0.00%) |
Apr 30, 2015 | 3.932 | 3.944 | 3.928 | 3.936 | 253,820 | -0.01(-0.20%) |
Apr 29, 2015 | 3.909 | 3.948 | 3.909 | 3.944 | 514,372 | +0.03(+0.79%) |
Apr 28, 2015 | 3.909 | 3.925 | 3.909 | 3.913 | 290,433 | -0.00(-0.02%) |
Apr 27, 2015 | 3.913 | 3.932 | 3.913 | 3.914 | 201,775 | +0.00(+0.11%) |
Apr 24, 2015 | 3.928 | 3.928 | 3.901 | 3.909 | 306,084 | -0.01(-0.20%) |
Apr 23, 2015 | 3.944 | 3.951 | 3.917 | 3.917 | 593,299 | -0.01(-0.29%) |
Apr 22, 2015 | 3.955 | 3.955 | 3.925 | 3.928 | 342,941 | -0.02(-0.58%) |
Apr 21, 2015 | 3.928 | 3.955 | 3.925 | 3.951 | 649,165 | +0.02(+0.49%) |
Apr 20, 2015 | 3.936 | 3.940 | 3.921 | 3.932 | 315,061 | +0.01(+0.20%) |
Apr 17, 2015 | 3.913 | 3.931 | 3.913 | 3.925 | 466,979 | -0.00(-0.10%) |
Apr 16, 2015 | 3.917 | 3.936 | 3.913 | 3.928 | 304,382 | +0.01(+0.20%) |
Apr 15, 2015 | 3.913 | 3.925 | 3.905 | 3.921 | 480,296 | +0.02(+0.39%) |
Apr 14, 2015 | 3.894 | 3.905 | 3.894 | 3.905 | 221,228 | +0.01(+0.20%) |
Apr 13, 2015 | 3.905 | 3.913 | 3.898 | 3.898 | 288,330 | -0.01(-0.20%) |
Apr 10, 2015 | 3.909 | 3.917 | 3.901 | 3.905 | 436,932 | +0.00(+0.00%) |
Apr 09, 2015 | 3.905 | 3.921 | 3.894 | 3.905 | 596,943 | +0.01(+0.30%) |
Apr 08, 2015 | 3.886 | 3.901 | 3.882 | 3.894 | 409,619 | +0.01(+0.20%) |
Apr 07, 2015 | 3.863 | 3.901 | 3.863 | 3.886 | 492,308 | +0.02(+0.49%) |
Apr 06, 2015 | 3.840 | 3.890 | 3.840 | 3.867 | 606,173 | +0.02(+0.40%) |
Apr 02, 2015 | 3.829 | 3.852 | 3.852 | 3.852 | 589,141 | -0.00(-0.10%) |
Apr 01, 2015 | 3.844 | 3.859 | 3.837 | 3.856 | 369,288 | +0.02(+0.60%) |
Mar 31, 2015 | 3.829 | 3.844 | 3.829 | 3.833 | 591,299 | -0.01(-0.20%) |
Mar 30, 2015 | 3.867 | 3.867 | 3.798 | 3.840 | 1,355,399 | -0.03(-0.69%) |
Mar 27, 2015 | 3.844 | 3.875 | 3.840 | 3.867 | 406,672 | +0.02(+0.40%) |
Mar 26, 2015 | 3.840 | 3.856 | 3.840 | 3.852 | 253,254 | -0.00(-0.10%) |
Mar 25, 2015 | 3.837 | 3.859 | 3.837 | 3.856 | 325,916 | +0.02(+0.40%) |
Mar 24, 2015 | 3.837 | 3.844 | 3.829 | 3.840 | 318,089 | -0.01(-0.20%) |
Mar 23, 2015 | 3.859 | 3.886 | 3.829 | 3.848 | 602,380 | -0.01(-0.30%) |
Mar 20, 2015 | 3.863 | 3.871 | 3.844 | 3.859 | 392,503 | +0.00(+0.10%) |
Mar 19, 2015 | 3.840 | 3.871 | 3.840 | 3.856 | 316,171 | +0.01(+0.20%) |
Mar 18, 2015 | 3.837 | 3.856 | 3.802 | 3.848 | 731,868 | +0.02(+0.40%) |
Mar 17, 2015 | 3.875 | 3.875 | 3.833 | 3.833 | 558,728 | -0.04(-1.08%) |
Mar 16, 2015 | 3.894 | 3.894 | 3.875 | 3.875 | 407,544 | -0.01(-0.20%) |
Mar 13, 2015 | 3.894 | 3.898 | 3.875 | 3.882 | 275,382 | -0.01(-0.20%) |
Mar 12, 2015 | 3.871 | 3.894 | 3.871 | 3.890 | 218,692 | +0.02(+0.49%) |
Mar 11, 2015 | 3.905 | 3.909 | 3.863 | 3.871 | 524,126 | -0.04(-0.98%) |
Mar 10, 2015 | 3.920 | 3.920 | 3.905 | 3.909 | 388,995 | -0.01(-0.29%) |
Mar 09, 2015 | 3.883 | 3.928 | 3.883 | 3.920 | 367,125 | +0.03(+0.68%) |
Mar 06, 2015 | 3.883 | 3.898 | 3.867 | 3.894 | 490,584 | -0.01(-0.29%) |
Mar 05, 2015 | 3.864 | 3.909 | 3.864 | 3.905 | 509,636 | +0.03(+0.88%) |
Mar 04, 2015 | 3.860 | 3.879 | 3.856 | 3.871 | 323,589 | +0.00(+0.00%) |
Mar 03, 2015 | 3.864 | 3.879 | 3.845 | 3.871 | 1,871,651 | +0.00(+0.10%) |