Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.530 | 3.600 | 3.450 | 3.510 | 53,167 | -0.02(-0.57%) |
May 28, 2015 | 3.620 | 3.620 | 3.500 | 3.530 | 8,284 | -0.07(-1.94%) |
May 27, 2015 | 3.540 | 3.640 | 3.540 | 3.600 | 10,376 | +0.03(+0.84%) |
May 26, 2015 | 3.470 | 3.570 | 3.450 | 3.570 | 16,839 | -0.02(-0.56%) |
May 22, 2015 | 3.580 | 3.590 | 3.590 | 3.590 | 12,600 | -0.02(-0.55%) |
May 21, 2015 | 3.620 | 3.630 | 3.440 | 3.610 | 82,926 | +0.01(+0.28%) |
May 20, 2015 | 3.730 | 3.745 | 3.550 | 3.600 | 49,799 | -0.07(-1.99%) |
May 19, 2015 | 3.840 | 3.849 | 3.600 | 3.673 | 131,420 | -0.17(-4.34%) |
May 18, 2015 | 3.950 | 4.090 | 3.760 | 3.840 | 82,730 | -0.05(-1.29%) |
May 15, 2015 | 4.000 | 4.370 | 3.750 | 3.890 | 82,879 | -0.11(-2.75%) |
May 14, 2015 | 3.940 | 4.310 | 3.920 | 4.000 | 98,343 | +0.13(+3.36%) |
May 13, 2015 | 3.750 | 3.930 | 3.750 | 3.870 | 44,853 | +0.12(+3.20%) |
May 12, 2015 | 3.770 | 3.900 | 3.720 | 3.750 | 33,539 | -0.07(-1.83%) |
May 11, 2015 | 3.910 | 4.049 | 3.780 | 3.820 | 31,854 | -0.12(-3.05%) |
May 08, 2015 | 3.810 | 4.050 | 3.790 | 3.940 | 133,968 | +0.19(+5.07%) |
May 07, 2015 | 3.610 | 3.859 | 3.510 | 3.750 | 25,084 | +0.10(+2.74%) |
May 06, 2015 | 3.800 | 3.800 | 3.580 | 3.650 | 42,472 | -0.20(-5.19%) |
May 05, 2015 | 4.010 | 4.010 | 3.760 | 3.850 | 14,145 | -0.11(-2.78%) |
May 04, 2015 | 3.710 | 4.190 | 3.710 | 3.960 | 78,947 | +0.25(+6.74%) |
May 01, 2015 | 3.900 | 3.900 | 3.710 | 3.710 | 15,633 | -0.11(-2.88%) |
Apr 30, 2015 | 4.010 | 4.020 | 3.780 | 3.820 | 41,320 | -0.10(-2.55%) |
Apr 29, 2015 | 4.110 | 4.110 | 3.850 | 3.920 | 44,084 | -0.14(-3.42%) |
Apr 28, 2015 | 3.860 | 4.198 | 3.840 | 4.059 | 104,975 | +0.28(+7.38%) |
Apr 27, 2015 | 3.860 | 3.870 | 3.660 | 3.780 | 49,278 | -0.01(-0.26%) |
Apr 24, 2015 | 4.060 | 4.130 | 3.780 | 3.790 | 37,644 | -0.21(-5.25%) |
Apr 23, 2015 | 3.770 | 4.035 | 3.770 | 4.000 | 28,395 | +0.15(+3.84%) |
Apr 22, 2015 | 3.860 | 3.900 | 3.710 | 3.852 | 18,890 | +0.05(+1.37%) |
Apr 21, 2015 | 3.930 | 3.980 | 3.670 | 3.800 | 52,056 | -0.19(-4.76%) |
Apr 20, 2015 | 4.140 | 4.140 | 3.750 | 3.990 | 41,753 | -0.09(-2.11%) |
Apr 17, 2015 | 4.170 | 4.250 | 4.050 | 4.076 | 33,332 | -0.09(-2.26%) |
Apr 16, 2015 | 4.140 | 4.200 | 4.100 | 4.170 | 32,864 | +0.09(+2.09%) |
Apr 15, 2015 | 3.990 | 4.170 | 3.950 | 4.085 | 55,994 | +0.04(+1.10%) |
Apr 14, 2015 | 4.110 | 4.212 | 4.040 | 4.040 | 27,079 | -0.08(-1.94%) |
Apr 13, 2015 | 4.140 | 4.246 | 4.010 | 4.120 | 47,186 | -0.05(-1.20%) |
Apr 10, 2015 | 4.350 | 4.350 | 4.160 | 4.170 | 13,766 | -0.06(-1.42%) |
Apr 09, 2015 | 3.970 | 4.240 | 3.870 | 4.230 | 53,925 | +0.40(+10.44%) |
Apr 08, 2015 | 4.240 | 4.260 | 3.670 | 3.830 | 184,213 | -0.34(-8.15%) |
Apr 07, 2015 | 4.220 | 4.450 | 4.100 | 4.170 | 99,490 | -0.02(-0.48%) |
Apr 06, 2015 | 4.480 | 4.520 | 4.110 | 4.190 | 63,497 | -0.23(-5.20%) |
Apr 02, 2015 | 4.320 | 4.420 | 4.420 | 4.420 | 32,500 | +0.15(+3.51%) |
Apr 01, 2015 | 4.300 | 4.490 | 4.260 | 4.270 | 34,450 | -0.09(-2.06%) |
Mar 31, 2015 | 4.570 | 4.630 | 4.260 | 4.360 | 40,856 | -0.11(-2.46%) |
Mar 30, 2015 | 4.670 | 4.730 | 4.410 | 4.470 | 72,645 | -0.03(-0.67%) |
Mar 27, 2015 | 4.490 | 4.600 | 4.360 | 4.500 | 70,206 | +0.05(+1.12%) |
Mar 26, 2015 | 4.600 | 4.800 | 4.260 | 4.450 | 114,701 | -0.15(-3.26%) |
Mar 25, 2015 | 4.970 | 5.190 | 4.600 | 4.600 | 87,894 | -0.30(-6.12%) |
Mar 24, 2015 | 5.360 | 5.360 | 4.860 | 4.900 | 123,649 | -0.40(-7.55%) |
Mar 23, 2015 | 5.250 | 5.480 | 5.250 | 5.300 | 73,827 | +0.05(+0.95%) |
Mar 20, 2015 | 5.340 | 5.650 | 5.130 | 5.250 | 271,142 | +0.01(+0.19%) |
Mar 19, 2015 | 4.880 | 5.310 | 4.750 | 5.240 | 1,311,020 | +0.44(+9.17%) |
Mar 18, 2015 | 4.940 | 4.970 | 4.700 | 4.800 | 132,922 | +0.05(+1.05%) |
Mar 17, 2015 | 5.100 | 5.185 | 4.700 | 4.750 | 180,592 | +0.10(+2.15%) |
Mar 16, 2015 | 4.500 | 4.840 | 4.500 | 4.650 | 59,191 | +0.17(+3.79%) |
Mar 13, 2015 | 4.400 | 4.490 | 4.350 | 4.480 | 12,589 | +0.12(+2.75%) |
Mar 12, 2015 | 4.450 | 4.450 | 4.350 | 4.360 | 6,019 | -0.12(-2.68%) |
Mar 11, 2015 | 4.420 | 4.490 | 4.350 | 4.480 | 36,884 | +0.17(+3.94%) |
Mar 10, 2015 | 4.390 | 4.430 | 4.110 | 4.310 | 82,539 | -0.07(-1.60%) |
Mar 09, 2015 | 4.270 | 4.420 | 4.250 | 4.380 | 30,867 | -0.01(-0.23%) |
Mar 06, 2015 | 4.460 | 4.540 | 4.273 | 4.390 | 14,729 | -0.12(-2.66%) |
Mar 05, 2015 | 4.472 | 4.610 | 4.350 | 4.510 | 30,365 | +0.00(+0.00%) |
Mar 04, 2015 | 4.680 | 4.730 | 4.400 | 4.510 | 38,752 | -0.01(-0.22%) |
Mar 03, 2015 | 4.850 | 4.850 | 4.520 | 4.520 | 51,118 | -0.19(-4.03%) |