Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.886 | 3.897 | 3.866 | 3.881 | 190,729 | -0.02(-0.53%) |
Apr 29, 2015 | 3.918 | 3.918 | 3.876 | 3.902 | 187,436 | -0.03(-0.79%) |
Apr 28, 2015 | 3.907 | 3.970 | 3.897 | 3.933 | 86,244 | +0.04(+0.93%) |
Apr 27, 2015 | 3.918 | 3.933 | 3.897 | 3.897 | 48,759 | -0.02(-0.53%) |
Apr 24, 2015 | 3.928 | 3.933 | 3.897 | 3.918 | 44,459 | +0.02(+0.40%) |
Apr 23, 2015 | 3.876 | 3.907 | 3.871 | 3.902 | 54,168 | +0.03(+0.81%) |
Apr 22, 2015 | 3.860 | 3.886 | 3.845 | 3.871 | 98,011 | +0.00(+0.00%) |
Apr 21, 2015 | 3.892 | 3.892 | 3.855 | 3.871 | 56,805 | -0.01(-0.27%) |
Apr 20, 2015 | 3.876 | 3.897 | 3.876 | 3.881 | 53,735 | +0.00(+0.00%) |
Apr 17, 2015 | 3.886 | 3.886 | 3.840 | 3.881 | 39,744 | -0.03(-0.67%) |
Apr 16, 2015 | 3.881 | 3.907 | 3.866 | 3.907 | 235,331 | +0.03(+0.67%) |
Apr 15, 2015 | 3.845 | 3.892 | 3.845 | 3.881 | 42,751 | +0.04(+0.95%) |
Apr 14, 2015 | 3.814 | 3.860 | 3.814 | 3.845 | 61,503 | +0.01(+0.27%) |
Apr 13, 2015 | 3.834 | 3.860 | 3.819 | 3.834 | 73,431 | -0.01(-0.20%) |
Apr 10, 2015 | 3.866 | 3.871 | 3.831 | 3.842 | 164,133 | +0.00(+0.04%) |
Apr 09, 2015 | 3.840 | 3.841 | 3.808 | 3.841 | 68,478 | +0.00(+0.03%) |
Apr 08, 2015 | 3.819 | 3.840 | 3.814 | 3.840 | 67,646 | +0.02(+0.54%) |
Apr 07, 2015 | 3.819 | 3.819 | 3.808 | 3.819 | 99,375 | +0.00(+0.00%) |
Apr 06, 2015 | 3.777 | 3.840 | 3.777 | 3.819 | 50,460 | +0.03(+0.69%) |
Apr 02, 2015 | 3.777 | 3.793 | 3.793 | 3.793 | 74,961 | +0.03(+0.83%) |
Apr 01, 2015 | 3.762 | 3.782 | 3.746 | 3.762 | 295,707 | -0.02(-0.41%) |
Mar 31, 2015 | 3.777 | 3.793 | 3.762 | 3.777 | 117,843 | -0.03(-0.82%) |
Mar 30, 2015 | 3.782 | 3.819 | 3.782 | 3.808 | 65,925 | +0.03(+0.83%) |
Mar 27, 2015 | 3.756 | 3.782 | 3.756 | 3.777 | 41,799 | -0.00(-0.12%) |
Mar 26, 2015 | 3.782 | 3.798 | 3.741 | 3.782 | 119,951 | -0.01(-0.16%) |
Mar 25, 2015 | 3.834 | 3.855 | 3.782 | 3.788 | 209,050 | -0.06(-1.62%) |
Mar 24, 2015 | 3.850 | 3.860 | 3.845 | 3.850 | 92,208 | -0.01(-0.14%) |
Mar 23, 2015 | 3.850 | 3.866 | 3.850 | 3.855 | 13,475 | +0.02(+0.41%) |
Mar 20, 2015 | 3.814 | 3.850 | 3.809 | 3.840 | 216,256 | +0.03(+0.82%) |
Mar 19, 2015 | 3.808 | 3.808 | 3.782 | 3.808 | 166,528 | -0.01(-0.27%) |
Mar 18, 2015 | 3.736 | 3.824 | 3.736 | 3.819 | 528,248 | +0.05(+1.24%) |
Mar 17, 2015 | 3.772 | 3.772 | 3.746 | 3.772 | 49,182 | -0.02(-0.41%) |
Mar 16, 2015 | 3.762 | 3.803 | 3.756 | 3.788 | 169,668 | +0.05(+1.25%) |
Mar 13, 2015 | 3.756 | 3.756 | 3.689 | 3.741 | 117,422 | -0.02(-0.55%) |
Mar 12, 2015 | 3.741 | 3.772 | 3.736 | 3.762 | 100,638 | +0.01(+0.28%) |
Mar 11, 2015 | 3.746 | 3.756 | 3.725 | 3.751 | 65,318 | -0.01(-0.14%) |
Mar 10, 2015 | 3.782 | 3.782 | 3.746 | 3.756 | 59,692 | -0.05(-1.37%) |