Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.900 | 3.967 | 3.900 | 3.939 | 62,463 | +0.00(+0.00%) |
May 28, 2015 | 3.917 | 3.945 | 3.905 | 3.939 | 68,321 | +0.02(+0.43%) |
May 27, 2015 | 3.917 | 3.948 | 3.917 | 3.922 | 109,529 | -0.00(-0.01%) |
May 26, 2015 | 3.928 | 3.951 | 3.911 | 3.923 | 131,523 | -0.01(-0.16%) |
May 22, 2015 | 3.956 | 3.929 | 3.929 | 3.929 | 148,117 | -0.03(-0.69%) |
May 21, 2015 | 3.939 | 3.984 | 3.939 | 3.956 | 76,211 | -0.00(-0.00%) |
May 20, 2015 | 3.967 | 3.967 | 3.956 | 3.956 | 45,900 | -0.01(-0.28%) |
May 19, 2015 | 3.939 | 3.979 | 3.939 | 3.967 | 118,181 | +0.00(+0.00%) |
May 18, 2015 | 3.934 | 3.967 | 3.928 | 3.967 | 78,163 | +0.04(+0.93%) |
May 15, 2015 | 3.984 | 3.984 | 3.928 | 3.931 | 77,890 | -0.02(-0.48%) |
May 14, 2015 | 3.939 | 3.951 | 3.939 | 3.950 | 25,981 | +0.01(+0.17%) |
May 13, 2015 | 3.954 | 3.956 | 3.943 | 3.943 | 25,511 | -0.01(-0.18%) |
May 12, 2015 | 3.939 | 3.956 | 3.939 | 3.951 | 47,256 | +0.01(+0.31%) |
May 11, 2015 | 3.956 | 3.962 | 3.928 | 3.938 | 41,230 | -0.01(-0.26%) |
May 08, 2015 | 3.956 | 3.967 | 3.934 | 3.948 | 25,006 | +0.02(+0.51%) |
May 07, 2015 | 3.923 | 3.945 | 3.923 | 3.928 | 25,303 | -0.01(-0.14%) |
May 06, 2015 | 3.956 | 3.960 | 3.911 | 3.934 | 112,430 | -0.03(-0.85%) |
May 05, 2015 | 3.979 | 3.995 | 3.951 | 3.967 | 61,204 | -0.01(-0.16%) |
May 04, 2015 | 4.001 | 4.007 | 3.967 | 3.974 | 63,608 | -0.01(-0.13%) |
May 01, 2015 | 3.995 | 4.001 | 3.979 | 3.979 | 37,823 | -0.01(-0.24%) |
Apr 30, 2015 | 4.001 | 4.007 | 3.979 | 3.988 | 36,520 | -0.01(-0.18%) |
Apr 29, 2015 | 3.990 | 3.995 | 3.990 | 3.995 | 26,720 | -0.01(-0.14%) |
Apr 28, 2015 | 3.995 | 4.007 | 3.984 | 4.001 | 56,941 | -0.01(-0.29%) |
Apr 27, 2015 | 4.001 | 4.035 | 4.001 | 4.013 | 58,685 | +0.02(+0.42%) |
Apr 24, 2015 | 3.996 | 4.018 | 3.985 | 3.996 | 88,661 | +0.01(+0.28%) |
Apr 23, 2015 | 4.001 | 4.013 | 3.985 | 3.985 | 123,910 | -0.02(-0.42%) |
Apr 22, 2015 | 4.007 | 4.024 | 3.996 | 4.001 | 64,018 | -0.02(-0.55%) |
Apr 21, 2015 | 4.001 | 4.029 | 4.001 | 4.024 | 63,085 | +0.02(+0.54%) |
Apr 20, 2015 | 3.990 | 4.007 | 3.990 | 4.002 | 33,759 | +0.01(+0.29%) |
Apr 17, 2015 | 4.018 | 4.024 | 3.985 | 3.990 | 35,306 | -0.03(-0.69%) |
Apr 16, 2015 | 3.996 | 4.018 | 3.990 | 4.018 | 81,906 | +0.03(+0.84%) |
Apr 15, 2015 | 4.024 | 4.024 | 3.979 | 3.985 | 61,276 | -0.00(-0.11%) |
Apr 14, 2015 | 3.985 | 4.001 | 3.979 | 3.989 | 41,850 | +0.01(+0.25%) |
Apr 13, 2015 | 4.001 | 4.001 | 3.979 | 3.979 | 39,401 | -0.00(-0.08%) |
Apr 10, 2015 | 4.001 | 4.007 | 3.979 | 3.982 | 42,491 | -0.01(-0.17%) |
Apr 09, 2015 | 4.013 | 4.013 | 3.979 | 3.989 | 21,125 | -0.01(-0.21%) |
Apr 08, 2015 | 4.013 | 4.013 | 3.987 | 3.998 | 7,549 | +0.00(+0.04%) |
Apr 07, 2015 | 3.990 | 4.007 | 3.979 | 3.996 | 114,069 | +0.01(+0.14%) |
Apr 06, 2015 | 3.990 | 4.029 | 3.990 | 3.990 | 56,842 | -0.02(-0.56%) |
Apr 02, 2015 | 3.985 | 4.013 | 4.013 | 4.013 | 50,781 | +0.02(+0.56%) |
Apr 01, 2015 | 3.996 | 4.018 | 3.979 | 3.990 | 24,834 | -0.03(-0.83%) |
Mar 31, 2015 | 3.979 | 4.029 | 3.979 | 4.024 | 16,397 | +0.04(+0.98%) |
Mar 30, 2015 | 3.973 | 3.996 | 3.973 | 3.985 | 51,744 | +0.01(+0.28%) |
Mar 27, 2015 | 3.996 | 4.013 | 3.973 | 3.973 | 78,131 | +0.01(+0.25%) |
Mar 26, 2015 | 3.979 | 4.001 | 3.949 | 3.964 | 65,721 | -0.02(-0.53%) |
Mar 25, 2015 | 4.007 | 4.035 | 3.979 | 3.985 | 75,478 | -0.05(-1.24%) |
Mar 24, 2015 | 3.985 | 4.035 | 3.985 | 4.035 | 53,300 | +0.04(+0.97%) |
Mar 23, 2015 | 3.974 | 4.001 | 3.968 | 3.996 | 100,289 | +0.02(+0.56%) |
Mar 20, 2015 | 3.957 | 3.979 | 3.951 | 3.974 | 50,168 | +0.04(+0.99%) |
Mar 19, 2015 | 3.957 | 3.968 | 3.935 | 3.935 | 87,008 | -0.02(-0.56%) |
Mar 18, 2015 | 3.952 | 3.974 | 3.952 | 3.957 | 16,098 | +0.00(+0.00%) |
Mar 17, 2015 | 3.952 | 3.985 | 3.952 | 3.957 | 52,214 | -0.01(-0.14%) |
Mar 16, 2015 | 3.940 | 3.990 | 3.940 | 3.963 | 91,674 | +0.01(+0.28%) |
Mar 13, 2015 | 3.963 | 3.963 | 3.935 | 3.952 | 77,524 | +0.02(+0.42%) |
Mar 12, 2015 | 3.946 | 3.974 | 3.907 | 3.935 | 84,102 | +0.00(+0.00%) |
Mar 11, 2015 | 3.946 | 3.968 | 3.918 | 3.935 | 56,925 | -0.01(-0.28%) |
Mar 10, 2015 | 3.935 | 3.935 | 3.935 | 3.946 | 73,394 | -0.04(-1.11%) |
Mar 09, 2015 | 3.979 | 3.990 | 3.946 | 3.990 | 113,351 | +0.03(+0.84%) |
Mar 06, 2015 | 3.985 | 4.001 | 3.940 | 3.957 | 69,193 | -0.03(-0.83%) |
Mar 05, 2015 | 3.985 | 4.001 | 3.985 | 3.990 | 27,617 | -0.00(-0.12%) |
Mar 04, 2015 | 3.968 | 4.013 | 3.997 | 3.995 | 77,479 | -0.00(-0.04%) |
Mar 03, 2015 | 4.007 | 4.024 | 3.990 | 3.997 | 46,171 | -0.01(-0.25%) |