Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.971 | 3.982 | 3.967 | 3.975 | 251,358 | -0.01(-0.20%) |
Apr 29, 2015 | 3.947 | 3.986 | 3.947 | 3.982 | 509,384 | +0.03(+0.79%) |
Apr 28, 2015 | 3.947 | 3.963 | 3.947 | 3.951 | 287,616 | -0.00(-0.02%) |
Apr 27, 2015 | 3.951 | 3.971 | 3.951 | 3.952 | 199,818 | +0.00(+0.11%) |
Apr 24, 2015 | 3.967 | 3.967 | 3.940 | 3.947 | 303,115 | -0.01(-0.20%) |
Apr 23, 2015 | 3.982 | 3.990 | 3.955 | 3.955 | 587,545 | -0.01(-0.29%) |
Apr 22, 2015 | 3.994 | 3.994 | 3.963 | 3.967 | 339,615 | -0.02(-0.58%) |
Apr 21, 2015 | 3.967 | 3.994 | 3.963 | 3.990 | 642,869 | +0.02(+0.49%) |
Apr 20, 2015 | 3.975 | 3.979 | 3.959 | 3.971 | 312,005 | +0.01(+0.20%) |
Apr 17, 2015 | 3.951 | 3.970 | 3.951 | 3.963 | 462,450 | -0.00(-0.10%) |
Apr 16, 2015 | 3.955 | 3.975 | 3.951 | 3.967 | 301,429 | +0.01(+0.20%) |
Apr 15, 2015 | 3.951 | 3.963 | 3.943 | 3.959 | 475,638 | +0.02(+0.39%) |
Apr 14, 2015 | 3.932 | 3.944 | 3.932 | 3.944 | 219,083 | +0.01(+0.20%) |
Apr 13, 2015 | 3.944 | 3.951 | 3.936 | 3.936 | 285,534 | -0.01(-0.20%) |
Apr 10, 2015 | 3.947 | 3.955 | 3.940 | 3.944 | 432,694 | +0.00(+0.00%) |
Apr 09, 2015 | 3.944 | 3.959 | 3.932 | 3.944 | 591,154 | +0.01(+0.30%) |
Apr 08, 2015 | 3.924 | 3.940 | 3.920 | 3.932 | 405,646 | +0.01(+0.20%) |
Apr 07, 2015 | 3.901 | 3.940 | 3.901 | 3.924 | 487,534 | +0.02(+0.49%) |
Apr 06, 2015 | 3.878 | 3.928 | 3.878 | 3.905 | 600,294 | +0.02(+0.40%) |
Apr 02, 2015 | 3.866 | 3.889 | 3.889 | 3.889 | 583,427 | -0.00(-0.10%) |
Apr 01, 2015 | 3.882 | 3.897 | 3.874 | 3.893 | 365,707 | +0.02(+0.60%) |
Mar 31, 2015 | 3.866 | 3.882 | 3.866 | 3.870 | 585,565 | -0.01(-0.20%) |
Mar 30, 2015 | 3.905 | 3.905 | 3.836 | 3.878 | 1,342,254 | -0.03(-0.69%) |
Mar 27, 2015 | 3.882 | 3.913 | 3.878 | 3.905 | 402,728 | +0.02(+0.40%) |
Mar 26, 2015 | 3.878 | 3.893 | 3.878 | 3.889 | 250,798 | -0.00(-0.10%) |
Mar 25, 2015 | 3.874 | 3.897 | 3.874 | 3.893 | 322,755 | +0.02(+0.40%) |
Mar 24, 2015 | 3.874 | 3.882 | 3.866 | 3.878 | 315,004 | -0.01(-0.20%) |
Mar 23, 2015 | 3.897 | 3.924 | 3.866 | 3.886 | 596,538 | -0.01(-0.30%) |
Mar 20, 2015 | 3.901 | 3.909 | 3.882 | 3.897 | 388,696 | +0.00(+0.10%) |
Mar 19, 2015 | 3.878 | 3.909 | 3.878 | 3.893 | 313,105 | +0.01(+0.20%) |
Mar 18, 2015 | 3.874 | 3.893 | 3.839 | 3.886 | 724,770 | +0.02(+0.40%) |
Mar 17, 2015 | 3.913 | 3.913 | 3.870 | 3.870 | 553,309 | -0.04(-1.08%) |
Mar 16, 2015 | 3.932 | 3.932 | 3.913 | 3.913 | 403,592 | -0.01(-0.20%) |
Mar 13, 2015 | 3.932 | 3.936 | 3.913 | 3.920 | 272,711 | -0.01(-0.20%) |
Mar 12, 2015 | 3.909 | 3.932 | 3.909 | 3.928 | 216,571 | +0.02(+0.49%) |
Mar 11, 2015 | 3.943 | 3.947 | 3.901 | 3.909 | 519,042 | -0.04(-0.98%) |
Mar 10, 2015 | 3.959 | 3.959 | 3.943 | 3.947 | 385,223 | -0.01(-0.29%) |
Mar 09, 2015 | 3.921 | 3.967 | 3.921 | 3.959 | 363,565 | +0.03(+0.68%) |
Mar 06, 2015 | 3.921 | 3.936 | 3.905 | 3.932 | 485,826 | -0.01(-0.29%) |
Mar 05, 2015 | 3.902 | 3.947 | 3.902 | 3.944 | 504,694 | +0.03(+0.88%) |
Mar 04, 2015 | 3.898 | 3.917 | 3.894 | 3.909 | 320,451 | +0.00(+0.00%) |
Mar 03, 2015 | 3.902 | 3.917 | 3.882 | 3.909 | 1,853,498 | +0.00(+0.10%) |
Mar 02, 2015 | 3.905 | 3.936 | 3.902 | 3.905 | 583,355 | -0.00(-0.10%) |
Feb 27, 2015 | 3.905 | 3.917 | 3.894 | 3.909 | 391,000 | +0.00(+0.00%) |
Feb 26, 2015 | 3.909 | 3.928 | 3.902 | 3.909 | 592,123 | -0.01(-0.20%) |
Feb 25, 2015 | 3.940 | 3.940 | 3.917 | 3.917 | 404,276 | -0.03(-0.78%) |
Feb 24, 2015 | 3.928 | 3.947 | 3.917 | 3.947 | 458,479 | +0.01(+0.19%) |
Feb 23, 2015 | 3.924 | 3.940 | 3.921 | 3.940 | 366,864 | +0.02(+0.49%) |
Feb 20, 2015 | 3.924 | 3.932 | 3.917 | 3.921 | 132,148 | -0.01(-0.29%) |
Feb 19, 2015 | 3.909 | 3.932 | 3.909 | 3.932 | 279,228 | +0.01(+0.19%) |
Feb 18, 2015 | 3.909 | 3.928 | 3.909 | 3.924 | 272,553 | +0.00(+0.10%) |
Feb 17, 2015 | 3.924 | 3.932 | 3.898 | 3.921 | 603,486 | +0.02(+0.59%) |
Feb 13, 2015 | 3.905 | 3.898 | 3.898 | 3.898 | 240,783 | +0.00(+0.10%) |
Feb 12, 2015 | 3.917 | 3.917 | 3.894 | 3.894 | 450,022 | -0.02(-0.54%) |
Feb 11, 2015 | 3.921 | 3.924 | 3.909 | 3.915 | 215,842 | +0.00(+0.05%) |
Feb 10, 2015 | 3.905 | 3.924 | 3.905 | 3.913 | 304,765 | +0.02(+0.49%) |
Feb 09, 2015 | 3.886 | 3.901 | 3.879 | 3.894 | 351,829 | +0.01(+0.20%) |
Feb 06, 2015 | 3.901 | 3.901 | 3.875 | 3.886 | 587,670 | -0.01(-0.19%) |
Feb 05, 2015 | 3.890 | 3.895 | 3.867 | 3.894 | 419,947 | +0.02(+0.39%) |
Feb 04, 2015 | 3.871 | 3.901 | 3.864 | 3.879 | 470,121 | -0.00(-0.10%) |
Feb 03, 2015 | 3.898 | 3.901 | 3.867 | 3.882 | 675,073 | -0.00(-0.10%) |