Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.916 | 3.916 | 3.883 | 3.902 | 1,046,869 | -0.00(-0.12%) |
May 28, 2015 | 3.893 | 3.907 | 3.879 | 3.907 | 614,480 | +0.00(+0.12%) |
May 27, 2015 | 3.869 | 3.902 | 3.869 | 3.902 | 645,920 | +0.05(+1.23%) |
May 26, 2015 | 3.897 | 3.897 | 3.855 | 3.855 | 679,482 | -0.04(-1.09%) |
May 22, 2015 | 3.912 | 3.897 | 3.897 | 3.897 | 682,243 | -0.01(-0.36%) |
May 21, 2015 | 3.912 | 3.921 | 3.897 | 3.912 | 805,151 | +0.00(+0.12%) |
May 20, 2015 | 3.907 | 3.916 | 3.902 | 3.907 | 619,818 | +0.01(+0.24%) |
May 19, 2015 | 3.893 | 3.921 | 3.893 | 3.897 | 859,289 | +0.00(+0.12%) |
May 18, 2015 | 3.907 | 3.916 | 3.888 | 3.893 | 1,078,254 | -0.02(-0.48%) |
May 15, 2015 | 3.926 | 3.926 | 3.902 | 3.912 | 538,365 | -0.00(-0.12%) |
May 14, 2015 | 3.926 | 3.926 | 3.912 | 3.916 | 537,069 | +0.00(+0.12%) |
May 13, 2015 | 3.912 | 3.916 | 3.907 | 3.912 | 652,425 | +0.01(+0.32%) |
May 12, 2015 | 3.880 | 3.904 | 3.866 | 3.899 | 1,020,538 | +0.01(+0.24%) |
May 11, 2015 | 3.899 | 3.899 | 3.890 | 3.890 | 601,188 | -0.01(-0.36%) |
May 08, 2015 | 3.890 | 3.908 | 3.885 | 3.904 | 573,155 | +0.04(+1.10%) |
May 07, 2015 | 3.852 | 3.871 | 3.847 | 3.861 | 579,716 | +0.00(+0.12%) |
May 06, 2015 | 3.894 | 3.894 | 3.852 | 3.857 | 746,528 | -0.03(-0.85%) |
May 05, 2015 | 3.885 | 3.894 | 3.871 | 3.890 | 925,377 | +0.00(+0.12%) |
May 04, 2015 | 3.894 | 3.904 | 3.880 | 3.885 | 739,558 | -0.00(-0.12%) |
May 01, 2015 | 3.871 | 3.899 | 3.861 | 3.890 | 626,591 | +0.03(+0.85%) |
Apr 30, 2015 | 3.880 | 3.890 | 3.847 | 3.857 | 952,027 | -0.02(-0.61%) |
Apr 29, 2015 | 3.876 | 3.890 | 3.852 | 3.880 | 1,071,812 | +0.00(+0.00%) |
Apr 28, 2015 | 3.871 | 3.885 | 3.852 | 3.880 | 873,880 | +0.01(+0.36%) |
Apr 27, 2015 | 3.885 | 3.890 | 3.861 | 3.866 | 782,727 | -0.01(-0.24%) |
Apr 24, 2015 | 3.913 | 3.913 | 3.857 | 3.876 | 1,471,175 | -0.02(-0.60%) |
Apr 23, 2015 | 3.894 | 3.913 | 3.885 | 3.899 | 756,140 | +0.00(+0.12%) |
Apr 22, 2015 | 3.876 | 3.899 | 3.871 | 3.894 | 846,042 | +0.03(+0.85%) |
Apr 21, 2015 | 3.876 | 3.876 | 3.857 | 3.861 | 688,184 | +0.00(+0.12%) |
Apr 20, 2015 | 3.847 | 3.876 | 3.843 | 3.857 | 690,544 | +0.01(+0.37%) |
Apr 17, 2015 | 3.843 | 3.852 | 3.829 | 3.843 | 771,708 | -0.02(-0.49%) |
Apr 16, 2015 | 3.876 | 3.880 | 3.861 | 3.861 | 635,638 | -0.01(-0.24%) |
Apr 15, 2015 | 3.876 | 3.890 | 3.871 | 3.871 | 839,953 | +0.01(+0.37%) |
Apr 14, 2015 | 3.861 | 3.871 | 3.847 | 3.857 | 821,209 | -0.00(-0.12%) |
Apr 13, 2015 | 3.890 | 3.899 | 3.861 | 3.861 | 667,788 | -0.02(-0.52%) |
Apr 10, 2015 | 3.877 | 3.886 | 3.872 | 3.882 | 623,709 | +0.00(+0.12%) |
Apr 09, 2015 | 3.854 | 3.877 | 3.849 | 3.877 | 460,286 | +0.02(+0.61%) |
Apr 08, 2015 | 3.868 | 3.872 | 3.844 | 3.854 | 863,881 | -0.00(-0.12%) |
Apr 07, 2015 | 3.835 | 3.877 | 3.835 | 3.858 | 985,926 | +0.02(+0.61%) |
Apr 06, 2015 | 3.798 | 3.856 | 3.798 | 3.835 | 746,681 | +0.02(+0.49%) |
Apr 02, 2015 | 3.793 | 3.816 | 3.816 | 3.816 | 875,585 | -0.01(-0.37%) |
Apr 01, 2015 | 3.835 | 3.844 | 3.816 | 3.830 | 778,448 | -0.01(-0.24%) |
Mar 31, 2015 | 3.868 | 3.870 | 3.840 | 3.840 | 1,143,696 | -0.02(-0.61%) |
Mar 30, 2015 | 3.835 | 3.872 | 3.835 | 3.863 | 974,814 | +0.04(+0.98%) |
Mar 27, 2015 | 3.830 | 3.840 | 3.821 | 3.826 | 475,503 | +0.00(+0.00%) |
Mar 26, 2015 | 3.830 | 3.835 | 3.812 | 3.826 | 985,366 | -0.00(-0.12%) |
Mar 25, 2015 | 3.863 | 3.863 | 3.830 | 3.830 | 775,957 | -0.02(-0.49%) |
Mar 24, 2015 | 3.882 | 3.886 | 3.844 | 3.849 | 860,336 | -0.03(-0.72%) |
Mar 23, 2015 | 3.872 | 3.896 | 3.872 | 3.877 | 705,955 | +0.01(+0.36%) |
Mar 20, 2015 | 3.858 | 3.882 | 3.854 | 3.863 | 747,624 | +0.01(+0.36%) |
Mar 19, 2015 | 3.844 | 3.858 | 3.840 | 3.849 | 650,418 | +0.01(+0.24%) |
Mar 18, 2015 | 3.844 | 3.877 | 3.840 | 3.840 | 1,071,693 | -0.01(-0.36%) |
Mar 17, 2015 | 3.835 | 3.854 | 3.830 | 3.854 | 640,439 | +0.01(+0.24%) |
Mar 16, 2015 | 3.835 | 3.863 | 3.835 | 3.844 | 639,795 | +0.02(+0.61%) |
Mar 13, 2015 | 3.840 | 3.844 | 3.807 | 3.821 | 661,004 | -0.02(-0.49%) |
Mar 12, 2015 | 3.830 | 3.854 | 3.826 | 3.840 | 792,906 | +0.02(+0.61%) |
Mar 11, 2015 | 3.826 | 3.830 | 3.816 | 3.816 | 716,609 | -0.00(-0.04%) |
Mar 10, 2015 | 3.836 | 3.841 | 3.813 | 3.818 | 833,523 | -0.03(-0.85%) |
Mar 09, 2015 | 3.874 | 3.874 | 3.850 | 3.850 | 1,030,609 | -0.01(-0.24%) |
Mar 06, 2015 | 3.864 | 3.883 | 3.846 | 3.860 | 824,885 | -0.03(-0.72%) |
Mar 05, 2015 | 3.883 | 3.897 | 3.878 | 3.888 | 639,036 | +0.00(+0.12%) |
Mar 04, 2015 | 3.874 | 3.888 | 3.861 | 3.883 | 806,723 | +0.00(+0.12%) |
Mar 03, 2015 | 3.864 | 3.878 | 3.860 | 3.878 | 637,956 | +0.01(+0.36%) |