Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.993 | 4.003 | 3.988 | 3.988 | 36,841 | -0.02(-0.49%) |
May 28, 2015 | 3.968 | 4.007 | 3.953 | 4.007 | 95,850 | +0.03(+0.74%) |
May 27, 2015 | 3.949 | 3.993 | 3.949 | 3.978 | 108,323 | +0.02(+0.49%) |
May 26, 2015 | 3.988 | 3.988 | 3.953 | 3.958 | 55,713 | -0.03(-0.73%) |
May 22, 2015 | 4.017 | 3.988 | 3.988 | 3.988 | 54,293 | -0.04(-0.89%) |
May 21, 2015 | 4.022 | 4.027 | 4.017 | 4.023 | 29,613 | +0.02(+0.40%) |
May 20, 2015 | 4.007 | 4.033 | 3.993 | 4.007 | 75,503 | +0.01(+0.26%) |
May 19, 2015 | 3.992 | 4.002 | 3.978 | 3.997 | 69,684 | +0.01(+0.24%) |
May 18, 2015 | 3.973 | 3.987 | 3.963 | 3.987 | 48,773 | +0.02(+0.61%) |
May 15, 2015 | 3.968 | 3.978 | 3.963 | 3.963 | 45,904 | +0.00(+0.00%) |
May 14, 2015 | 3.973 | 3.987 | 3.963 | 3.963 | 57,676 | +0.00(+0.12%) |
May 13, 2015 | 3.968 | 3.977 | 3.958 | 3.958 | 55,872 | +0.00(+0.00%) |
May 12, 2015 | 3.958 | 3.963 | 3.948 | 3.958 | 61,523 | +0.00(+0.12%) |
May 11, 2015 | 3.968 | 3.982 | 3.953 | 3.953 | 55,121 | -0.01(-0.37%) |
May 08, 2015 | 3.963 | 3.973 | 3.955 | 3.968 | 51,619 | +0.02(+0.49%) |
May 07, 2015 | 3.948 | 3.958 | 3.948 | 3.948 | 36,867 | +0.00(+0.00%) |
May 06, 2015 | 3.973 | 3.987 | 3.943 | 3.948 | 81,651 | -0.03(-0.73%) |
May 05, 2015 | 3.982 | 3.987 | 3.973 | 3.978 | 63,058 | +0.00(+0.12%) |
May 04, 2015 | 4.021 | 4.021 | 3.973 | 3.973 | 71,173 | -0.03(-0.85%) |
May 01, 2015 | 4.012 | 4.012 | 3.992 | 4.007 | 46,587 | +0.02(+0.49%) |
Apr 30, 2015 | 4.021 | 4.021 | 3.987 | 3.987 | 58,998 | -0.02(-0.61%) |
Apr 29, 2015 | 4.021 | 4.021 | 4.012 | 4.012 | 39,226 | -0.01(-0.36%) |
Apr 28, 2015 | 3.997 | 4.026 | 3.997 | 4.026 | 66,986 | +0.03(+0.73%) |
Apr 27, 2015 | 3.992 | 4.016 | 3.992 | 3.997 | 56,530 | +0.00(+0.00%) |
Apr 24, 2015 | 4.016 | 4.016 | 3.992 | 3.997 | 60,651 | -0.02(-0.60%) |
Apr 23, 2015 | 4.012 | 4.026 | 4.007 | 4.021 | 64,814 | +0.01(+0.24%) |
Apr 22, 2015 | 3.992 | 4.012 | 3.992 | 4.012 | 69,048 | +0.02(+0.50%) |
Apr 21, 2015 | 3.987 | 3.997 | 3.972 | 3.992 | 91,962 | +0.02(+0.61%) |
Apr 20, 2015 | 3.967 | 3.982 | 3.967 | 3.967 | 54,117 | +0.00(+0.00%) |
Apr 17, 2015 | 3.977 | 3.977 | 3.958 | 3.967 | 60,783 | -0.00(-0.12%) |
Apr 16, 2015 | 3.967 | 3.977 | 3.963 | 3.972 | 66,722 | +0.00(+0.12%) |
Apr 15, 2015 | 3.972 | 3.977 | 3.964 | 3.967 | 92,179 | -0.00(-0.12%) |
Apr 14, 2015 | 3.967 | 3.972 | 3.963 | 3.972 | 50,271 | +0.01(+0.37%) |
Apr 13, 2015 | 3.982 | 3.987 | 3.953 | 3.958 | 34,622 | -0.01(-0.24%) |
Apr 10, 2015 | 3.972 | 3.977 | 3.967 | 3.967 | 68,693 | +0.00(+0.00%) |
Apr 09, 2015 | 3.958 | 3.972 | 3.953 | 3.967 | 40,243 | +0.02(+0.61%) |
Apr 08, 2015 | 3.972 | 3.972 | 3.943 | 3.943 | 91,155 | -0.03(-0.85%) |
Apr 07, 2015 | 3.967 | 3.977 | 3.953 | 3.977 | 74,199 | +0.01(+0.37%) |
Apr 06, 2015 | 3.943 | 3.967 | 3.943 | 3.963 | 66,065 | +0.00(+0.12%) |
Apr 02, 2015 | 3.934 | 3.958 | 3.958 | 3.958 | 59,864 | +0.01(+0.25%) |
Apr 01, 2015 | 3.958 | 3.958 | 3.938 | 3.948 | 40,385 | +0.00(+0.00%) |
Mar 31, 2015 | 3.967 | 3.967 | 3.943 | 3.948 | 78,259 | -0.01(-0.37%) |
Mar 30, 2015 | 3.963 | 3.982 | 3.963 | 3.963 | 73,111 | +0.01(+0.37%) |
Mar 27, 2015 | 3.963 | 3.972 | 3.943 | 3.948 | 72,504 | -0.01(-0.37%) |
Mar 26, 2015 | 3.967 | 3.972 | 3.953 | 3.963 | 70,415 | -0.02(-0.49%) |
Mar 25, 2015 | 3.992 | 3.992 | 3.972 | 3.982 | 127,897 | +0.01(+0.24%) |
Mar 24, 2015 | 3.967 | 3.987 | 3.967 | 3.972 | 52,462 | +0.00(+0.00%) |
Mar 23, 2015 | 3.967 | 3.987 | 3.967 | 3.972 | 60,496 | +0.00(+0.00%) |
Mar 20, 2015 | 3.977 | 3.977 | 3.963 | 3.972 | 97,554 | +0.02(+0.50%) |
Mar 19, 2015 | 3.967 | 3.967 | 3.948 | 3.952 | 55,188 | -0.00(-0.12%) |
Mar 18, 2015 | 3.938 | 3.960 | 3.928 | 3.957 | 182,505 | +0.01(+0.37%) |
Mar 17, 2015 | 3.943 | 3.943 | 3.924 | 3.943 | 53,497 | -0.01(-0.24%) |
Mar 16, 2015 | 3.914 | 3.952 | 3.914 | 3.952 | 72,320 | +0.03(+0.86%) |
Mar 13, 2015 | 3.928 | 3.928 | 3.899 | 3.919 | 81,848 | -0.01(-0.37%) |
Mar 12, 2015 | 3.914 | 3.938 | 3.914 | 3.933 | 94,142 | +0.01(+0.25%) |
Mar 11, 2015 | 3.919 | 3.924 | 3.909 | 3.924 | 82,957 | +0.00(+0.12%) |
Mar 10, 2015 | 3.919 | 3.938 | 3.909 | 3.919 | 68,002 | -0.02(-0.61%) |
Mar 09, 2015 | 3.972 | 3.977 | 3.928 | 3.943 | 87,445 | -0.01(-0.37%) |
Mar 06, 2015 | 3.977 | 3.977 | 3.943 | 3.957 | 113,748 | -0.02(-0.49%) |
Mar 05, 2015 | 3.977 | 3.986 | 3.957 | 3.977 | 61,452 | +0.01(+0.24%) |
Mar 04, 2015 | 3.986 | 3.977 | 3.952 | 3.967 | 60,702 | -0.01(-0.24%) |
Mar 03, 2015 | 3.991 | 3.991 | 3.968 | 3.977 | 75,385 | +0.00(+0.12%) |