Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.992 | 4.003 | 3.987 | 3.987 | 36,843 | -0.02(-0.49%) |
May 28, 2015 | 3.968 | 4.007 | 3.953 | 4.007 | 95,854 | +0.03(+0.74%) |
May 27, 2015 | 3.948 | 3.992 | 3.948 | 3.978 | 108,328 | +0.02(+0.49%) |
May 26, 2015 | 3.987 | 3.987 | 3.953 | 3.958 | 55,716 | -0.03(-0.73%) |
May 22, 2015 | 4.017 | 3.987 | 3.987 | 3.987 | 54,296 | -0.04(-0.89%) |
May 21, 2015 | 4.022 | 4.027 | 4.017 | 4.023 | 29,615 | +0.02(+0.40%) |
May 20, 2015 | 4.007 | 4.032 | 3.992 | 4.007 | 75,506 | +0.01(+0.26%) |
May 19, 2015 | 3.992 | 4.002 | 3.977 | 3.997 | 69,687 | +0.01(+0.24%) |
May 18, 2015 | 3.972 | 3.987 | 3.963 | 3.987 | 48,775 | +0.02(+0.61%) |
May 15, 2015 | 3.968 | 3.977 | 3.963 | 3.963 | 45,906 | +0.00(+0.00%) |
May 14, 2015 | 3.972 | 3.987 | 3.963 | 3.963 | 57,678 | +0.00(+0.12%) |
May 13, 2015 | 3.968 | 3.977 | 3.958 | 3.958 | 55,875 | +0.00(+0.00%) |
May 12, 2015 | 3.958 | 3.963 | 3.948 | 3.958 | 61,526 | +0.00(+0.12%) |
May 11, 2015 | 3.968 | 3.982 | 3.953 | 3.953 | 55,124 | -0.01(-0.37%) |
May 08, 2015 | 3.963 | 3.972 | 3.955 | 3.968 | 51,621 | +0.02(+0.49%) |
May 07, 2015 | 3.948 | 3.958 | 3.948 | 3.948 | 36,869 | +0.00(+0.00%) |
May 06, 2015 | 3.972 | 3.987 | 3.943 | 3.948 | 81,655 | -0.03(-0.73%) |
May 05, 2015 | 3.982 | 3.987 | 3.972 | 3.977 | 63,061 | +0.00(+0.12%) |
May 04, 2015 | 4.021 | 4.021 | 3.972 | 3.972 | 71,176 | -0.03(-0.85%) |
May 01, 2015 | 4.011 | 4.011 | 3.992 | 4.007 | 46,589 | +0.02(+0.49%) |
Apr 30, 2015 | 4.021 | 4.021 | 3.987 | 3.987 | 59,001 | -0.02(-0.61%) |
Apr 29, 2015 | 4.021 | 4.021 | 4.011 | 4.011 | 39,228 | -0.01(-0.36%) |
Apr 28, 2015 | 3.997 | 4.026 | 3.997 | 4.026 | 66,989 | +0.03(+0.73%) |
Apr 27, 2015 | 3.992 | 4.016 | 3.992 | 3.997 | 56,533 | +0.00(+0.00%) |
Apr 24, 2015 | 4.016 | 4.016 | 3.992 | 3.997 | 60,654 | -0.02(-0.60%) |
Apr 23, 2015 | 4.011 | 4.026 | 4.007 | 4.021 | 64,817 | +0.01(+0.24%) |
Apr 22, 2015 | 3.992 | 4.011 | 3.992 | 4.011 | 69,052 | +0.02(+0.50%) |
Apr 21, 2015 | 3.987 | 3.997 | 3.972 | 3.991 | 91,966 | +0.02(+0.61%) |
Apr 20, 2015 | 3.967 | 3.982 | 3.967 | 3.967 | 54,120 | +0.00(+0.00%) |
Apr 17, 2015 | 3.977 | 3.977 | 3.958 | 3.967 | 60,786 | -0.00(-0.12%) |
Apr 16, 2015 | 3.967 | 3.977 | 3.962 | 3.972 | 66,725 | +0.00(+0.12%) |
Apr 15, 2015 | 3.972 | 3.977 | 3.963 | 3.967 | 92,183 | -0.00(-0.12%) |
Apr 14, 2015 | 3.967 | 3.972 | 3.962 | 3.972 | 50,274 | +0.01(+0.37%) |
Apr 13, 2015 | 3.982 | 3.987 | 3.953 | 3.958 | 34,624 | -0.01(-0.24%) |
Apr 10, 2015 | 3.972 | 3.977 | 3.967 | 3.967 | 68,696 | +0.00(+0.00%) |
Apr 09, 2015 | 3.958 | 3.972 | 3.953 | 3.967 | 40,245 | +0.02(+0.61%) |
Apr 08, 2015 | 3.972 | 3.972 | 3.943 | 3.943 | 91,159 | -0.03(-0.85%) |
Apr 07, 2015 | 3.967 | 3.977 | 3.953 | 3.977 | 74,202 | +0.01(+0.37%) |
Apr 06, 2015 | 3.943 | 3.967 | 3.943 | 3.962 | 66,068 | +0.00(+0.12%) |
Apr 02, 2015 | 3.933 | 3.958 | 3.958 | 3.958 | 59,867 | +0.01(+0.25%) |
Apr 01, 2015 | 3.958 | 3.958 | 3.938 | 3.948 | 40,387 | +0.00(+0.00%) |
Mar 31, 2015 | 3.967 | 3.967 | 3.943 | 3.948 | 78,263 | -0.01(-0.37%) |
Mar 30, 2015 | 3.962 | 3.982 | 3.962 | 3.962 | 73,114 | +0.01(+0.37%) |
Mar 27, 2015 | 3.962 | 3.972 | 3.943 | 3.948 | 72,507 | -0.01(-0.37%) |
Mar 26, 2015 | 3.967 | 3.972 | 3.953 | 3.962 | 70,418 | -0.02(-0.49%) |
Mar 25, 2015 | 3.991 | 3.991 | 3.972 | 3.982 | 127,903 | +0.01(+0.24%) |
Mar 24, 2015 | 3.967 | 3.987 | 3.967 | 3.972 | 52,464 | +0.00(+0.00%) |
Mar 23, 2015 | 3.967 | 3.987 | 3.967 | 3.972 | 60,499 | +0.00(+0.00%) |
Mar 20, 2015 | 3.977 | 3.977 | 3.962 | 3.972 | 97,559 | +0.02(+0.50%) |
Mar 19, 2015 | 3.967 | 3.967 | 3.947 | 3.952 | 55,191 | -0.00(-0.12%) |
Mar 18, 2015 | 3.938 | 3.960 | 3.928 | 3.957 | 182,514 | +0.01(+0.37%) |
Mar 17, 2015 | 3.943 | 3.943 | 3.923 | 3.943 | 53,500 | -0.01(-0.24%) |
Mar 16, 2015 | 3.914 | 3.952 | 3.914 | 3.952 | 72,324 | +0.03(+0.86%) |
Mar 13, 2015 | 3.928 | 3.928 | 3.899 | 3.919 | 81,852 | -0.01(-0.37%) |
Mar 12, 2015 | 3.914 | 3.938 | 3.914 | 3.933 | 94,146 | +0.01(+0.25%) |
Mar 11, 2015 | 3.919 | 3.923 | 3.909 | 3.923 | 82,960 | +0.00(+0.12%) |
Mar 10, 2015 | 3.919 | 3.938 | 3.909 | 3.919 | 68,005 | -0.02(-0.61%) |
Mar 09, 2015 | 3.972 | 3.976 | 3.928 | 3.943 | 87,449 | -0.01(-0.37%) |
Mar 06, 2015 | 3.976 | 3.976 | 3.943 | 3.957 | 113,754 | -0.02(-0.49%) |
Mar 05, 2015 | 3.976 | 3.986 | 3.957 | 3.976 | 61,455 | +0.01(+0.24%) |
Mar 04, 2015 | 3.986 | 3.976 | 3.952 | 3.967 | 60,705 | -0.01(-0.24%) |
Mar 03, 2015 | 3.991 | 3.991 | 3.968 | 3.976 | 75,389 | +0.00(+0.12%) |