Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.886 | 3.896 | 3.865 | 3.881 | 190,758 | -0.02(-0.53%) |
Apr 29, 2015 | 3.917 | 3.917 | 3.875 | 3.901 | 187,465 | -0.03(-0.79%) |
Apr 28, 2015 | 3.907 | 3.969 | 3.896 | 3.933 | 86,257 | +0.04(+0.93%) |
Apr 27, 2015 | 3.917 | 3.933 | 3.896 | 3.896 | 48,767 | -0.02(-0.53%) |
Apr 24, 2015 | 3.927 | 3.933 | 3.896 | 3.917 | 44,466 | +0.02(+0.40%) |
Apr 23, 2015 | 3.875 | 3.907 | 3.870 | 3.901 | 54,176 | +0.03(+0.81%) |
Apr 22, 2015 | 3.860 | 3.886 | 3.844 | 3.870 | 98,026 | +0.00(+0.00%) |
Apr 21, 2015 | 3.891 | 3.891 | 3.855 | 3.870 | 56,814 | -0.01(-0.27%) |
Apr 20, 2015 | 3.875 | 3.896 | 3.875 | 3.881 | 53,744 | +0.00(+0.00%) |
Apr 17, 2015 | 3.886 | 3.886 | 3.839 | 3.881 | 39,751 | -0.03(-0.67%) |
Apr 16, 2015 | 3.881 | 3.907 | 3.865 | 3.907 | 235,367 | +0.03(+0.67%) |
Apr 15, 2015 | 3.844 | 3.891 | 3.844 | 3.881 | 42,757 | +0.04(+0.95%) |
Apr 14, 2015 | 3.813 | 3.860 | 3.813 | 3.844 | 61,512 | +0.01(+0.27%) |
Apr 13, 2015 | 3.834 | 3.860 | 3.818 | 3.834 | 73,442 | -0.01(-0.20%) |
Apr 10, 2015 | 3.865 | 3.870 | 3.830 | 3.842 | 164,158 | +0.00(+0.04%) |
Apr 09, 2015 | 3.839 | 3.840 | 3.808 | 3.840 | 68,488 | +0.00(+0.03%) |
Apr 08, 2015 | 3.818 | 3.839 | 3.813 | 3.839 | 67,656 | +0.02(+0.55%) |
Apr 07, 2015 | 3.818 | 3.818 | 3.808 | 3.818 | 99,391 | +0.00(+0.00%) |
Apr 06, 2015 | 3.777 | 3.839 | 3.777 | 3.818 | 50,468 | +0.03(+0.69%) |
Apr 02, 2015 | 3.777 | 3.792 | 3.792 | 3.792 | 74,973 | +0.03(+0.83%) |
Apr 01, 2015 | 3.761 | 3.782 | 3.745 | 3.761 | 295,753 | -0.02(-0.41%) |
Mar 31, 2015 | 3.777 | 3.792 | 3.761 | 3.777 | 117,861 | -0.03(-0.82%) |
Mar 30, 2015 | 3.782 | 3.818 | 3.782 | 3.808 | 65,935 | +0.03(+0.83%) |
Mar 27, 2015 | 3.756 | 3.782 | 3.756 | 3.777 | 41,806 | -0.00(-0.12%) |
Mar 26, 2015 | 3.782 | 3.797 | 3.740 | 3.781 | 119,970 | -0.01(-0.16%) |
Mar 25, 2015 | 3.834 | 3.855 | 3.782 | 3.787 | 209,082 | -0.06(-1.62%) |
Mar 24, 2015 | 3.849 | 3.860 | 3.844 | 3.849 | 92,222 | -0.01(-0.14%) |
Mar 23, 2015 | 3.849 | 3.865 | 3.849 | 3.855 | 13,477 | +0.02(+0.41%) |
Mar 20, 2015 | 3.813 | 3.849 | 3.808 | 3.839 | 216,289 | +0.03(+0.82%) |
Mar 19, 2015 | 3.808 | 3.808 | 3.782 | 3.808 | 166,553 | -0.01(-0.27%) |
Mar 18, 2015 | 3.735 | 3.823 | 3.735 | 3.818 | 528,329 | +0.05(+1.24%) |
Mar 17, 2015 | 3.771 | 3.771 | 3.745 | 3.771 | 49,189 | -0.02(-0.41%) |
Mar 16, 2015 | 3.761 | 3.803 | 3.756 | 3.787 | 169,694 | +0.05(+1.25%) |
Mar 13, 2015 | 3.756 | 3.756 | 3.688 | 3.740 | 117,440 | -0.02(-0.55%) |
Mar 12, 2015 | 3.740 | 3.771 | 3.735 | 3.761 | 100,654 | +0.01(+0.28%) |
Mar 11, 2015 | 3.745 | 3.756 | 3.724 | 3.751 | 65,328 | -0.01(-0.14%) |
Mar 10, 2015 | 3.782 | 3.782 | 3.745 | 3.756 | 59,701 | -0.05(-1.37%) |