Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.525 | 3.525 | 3.455 | 3.468 | 233,359 | -0.00(-0.12%) |
May 28, 2015 | 3.568 | 3.607 | 3.442 | 3.473 | 451,433 | -0.13(-3.50%) |
May 27, 2015 | 3.681 | 3.681 | 3.590 | 3.599 | 201,452 | -0.08(-2.13%) |
May 26, 2015 | 3.777 | 3.777 | 3.659 | 3.677 | 230,496 | -0.06(-1.63%) |
May 22, 2015 | 3.816 | 3.738 | 3.738 | 3.738 | 170,728 | -0.07(-1.94%) |
May 21, 2015 | 3.820 | 3.859 | 3.794 | 3.812 | 214,763 | +0.03(+0.80%) |
May 20, 2015 | 3.816 | 3.822 | 3.777 | 3.781 | 172,410 | -0.03(-0.80%) |
May 19, 2015 | 3.807 | 3.812 | 3.779 | 3.812 | 126,143 | +0.02(+0.46%) |
May 18, 2015 | 3.764 | 3.812 | 3.742 | 3.794 | 160,288 | +0.00(+0.00%) |
May 15, 2015 | 3.755 | 3.803 | 3.746 | 3.794 | 100,149 | +0.02(+0.46%) |
May 14, 2015 | 3.656 | 3.794 | 3.656 | 3.777 | 254,905 | +0.03(+0.92%) |
May 13, 2015 | 3.708 | 3.760 | 3.695 | 3.742 | 161,440 | +0.05(+1.28%) |
May 12, 2015 | 3.673 | 3.751 | 3.647 | 3.695 | 259,885 | +0.02(+0.59%) |
May 11, 2015 | 3.557 | 3.691 | 3.514 | 3.673 | 253,838 | +0.12(+3.27%) |
May 08, 2015 | 3.609 | 3.609 | 3.535 | 3.557 | 419,846 | -0.05(-1.43%) |
May 07, 2015 | 3.772 | 3.828 | 3.548 | 3.609 | 599,040 | -0.18(-4.78%) |
May 06, 2015 | 3.841 | 3.841 | 3.772 | 3.790 | 204,842 | -0.07(-1.79%) |
May 05, 2015 | 3.828 | 3.867 | 3.807 | 3.859 | 168,093 | +0.04(+1.13%) |
May 04, 2015 | 3.785 | 3.833 | 3.785 | 3.816 | 246,864 | +0.03(+0.80%) |
May 01, 2015 | 3.803 | 3.820 | 3.772 | 3.785 | 76,852 | +0.00(+0.00%) |
Apr 30, 2015 | 3.798 | 3.828 | 3.772 | 3.785 | 201,460 | -0.01(-0.23%) |
Apr 29, 2015 | 3.837 | 3.837 | 3.790 | 3.794 | 194,630 | -0.03(-0.79%) |
Apr 28, 2015 | 3.803 | 3.828 | 3.785 | 3.824 | 105,254 | +0.04(+1.14%) |
Apr 27, 2015 | 3.837 | 3.837 | 3.777 | 3.781 | 207,676 | -0.05(-1.29%) |
Apr 24, 2015 | 3.854 | 3.872 | 3.816 | 3.831 | 130,453 | -0.03(-0.84%) |
Apr 23, 2015 | 3.828 | 3.875 | 3.828 | 3.863 | 267,131 | +0.05(+1.24%) |
Apr 22, 2015 | 3.833 | 3.846 | 3.807 | 3.816 | 120,815 | -0.00(-0.11%) |
Apr 21, 2015 | 3.807 | 3.828 | 3.794 | 3.820 | 121,029 | +0.01(+0.34%) |
Apr 20, 2015 | 3.816 | 3.837 | 3.807 | 3.807 | 234,918 | -0.00(-0.11%) |
Apr 17, 2015 | 3.777 | 3.824 | 3.756 | 3.811 | 232,260 | +0.00(+0.11%) |
Apr 16, 2015 | 3.764 | 3.807 | 3.756 | 3.807 | 172,743 | +0.03(+0.68%) |
Apr 15, 2015 | 3.756 | 3.828 | 3.756 | 3.781 | 201,077 | +0.02(+0.45%) |
Apr 14, 2015 | 3.721 | 3.781 | 3.721 | 3.764 | 121,536 | +0.04(+1.03%) |
Apr 13, 2015 | 3.756 | 3.773 | 3.721 | 3.726 | 128,061 | -0.03(-0.80%) |
Apr 10, 2015 | 3.773 | 3.824 | 3.756 | 3.756 | 145,197 | -0.03(-0.90%) |
Apr 09, 2015 | 3.747 | 3.790 | 3.747 | 3.790 | 119,317 | +0.02(+0.57%) |
Apr 08, 2015 | 3.798 | 3.824 | 3.747 | 3.769 | 265,340 | -0.05(-1.34%) |
Apr 07, 2015 | 3.786 | 3.837 | 3.773 | 3.820 | 220,835 | +0.02(+0.45%) |
Apr 06, 2015 | 3.747 | 3.820 | 3.743 | 3.803 | 219,968 | +0.01(+0.23%) |
Apr 02, 2015 | 3.769 | 3.794 | 3.794 | 3.794 | 182,814 | +0.02(+0.45%) |
Apr 01, 2015 | 3.786 | 3.807 | 3.747 | 3.777 | 210,556 | +0.01(+0.23%) |
Mar 31, 2015 | 3.841 | 3.871 | 3.760 | 3.769 | 595,888 | -0.07(-1.89%) |
Mar 30, 2015 | 3.837 | 3.863 | 3.794 | 3.841 | 263,081 | +0.00(+0.11%) |
Mar 27, 2015 | 3.837 | 3.863 | 3.816 | 3.837 | 156,437 | -0.02(-0.44%) |
Mar 26, 2015 | 3.854 | 3.863 | 3.817 | 3.854 | 167,878 | -0.00(-0.11%) |
Mar 25, 2015 | 3.863 | 3.863 | 3.837 | 3.858 | 224,861 | +0.00(+0.11%) |
Mar 24, 2015 | 3.863 | 3.871 | 3.846 | 3.854 | 148,072 | +0.01(+0.22%) |
Mar 23, 2015 | 3.850 | 3.893 | 3.828 | 3.846 | 329,764 | -0.01(-0.33%) |
Mar 20, 2015 | 3.837 | 3.888 | 3.837 | 3.858 | 407,037 | +0.04(+1.01%) |
Mar 19, 2015 | 3.777 | 3.828 | 3.747 | 3.820 | 175,480 | +0.03(+0.68%) |
Mar 18, 2015 | 3.794 | 3.794 | 3.764 | 3.794 | 291,988 | +0.01(+0.23%) |
Mar 17, 2015 | 3.798 | 3.798 | 3.708 | 3.786 | 275,228 | +0.01(+0.22%) |
Mar 16, 2015 | 3.815 | 3.820 | 3.777 | 3.777 | 429,771 | +0.00(+0.00%) |
Mar 13, 2015 | 3.764 | 3.790 | 3.701 | 3.777 | 323,709 | +0.03(+0.79%) |
Mar 12, 2015 | 3.718 | 3.752 | 3.675 | 3.747 | 204,646 | +0.03(+0.80%) |
Mar 11, 2015 | 3.697 | 3.730 | 3.675 | 3.718 | 216,835 | +0.02(+0.57%) |
Mar 10, 2015 | 3.692 | 3.709 | 3.658 | 3.697 | 185,711 | +0.00(+0.00%) |
Mar 09, 2015 | 3.688 | 3.722 | 3.675 | 3.697 | 208,567 | +0.01(+0.23%) |
Mar 06, 2015 | 3.697 | 3.719 | 3.671 | 3.688 | 142,196 | -0.02(-0.57%) |
Mar 05, 2015 | 3.671 | 3.726 | 3.654 | 3.709 | 254,003 | +0.06(+1.63%) |
Mar 04, 2015 | 3.692 | 3.701 | 3.629 | 3.650 | 171,072 | -0.05(-1.38%) |
Mar 03, 2015 | 3.667 | 3.709 | 3.612 | 3.701 | 300,474 | +0.00(+0.00%) |