Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.935 | 3.965 | 3.876 | 3.896 | 1,597,944 | -0.04(-1.13%) |
May 28, 2015 | 3.984 | 4.019 | 3.930 | 3.940 | 2,089,098 | -0.05(-1.36%) |
May 27, 2015 | 3.950 | 4.002 | 3.935 | 3.994 | 2,656,555 | +0.04(+1.12%) |
May 26, 2015 | 3.975 | 3.994 | 3.925 | 3.950 | 2,662,767 | -0.04(-1.11%) |
May 22, 2015 | 3.960 | 3.994 | 3.994 | 3.994 | 2,597,770 | +0.03(+0.87%) |
May 21, 2015 | 3.950 | 4.024 | 3.950 | 3.960 | 1,513,176 | +0.00(+0.12%) |
May 20, 2015 | 3.920 | 4.004 | 3.896 | 3.955 | 2,904,046 | +0.02(+0.63%) |
May 19, 2015 | 3.900 | 3.972 | 3.876 | 3.930 | 1,924,215 | +0.03(+0.76%) |
May 18, 2015 | 3.940 | 4.039 | 3.859 | 3.900 | 4,016,863 | -0.05(-1.25%) |
May 15, 2015 | 3.851 | 3.955 | 3.824 | 3.950 | 2,619,821 | +0.10(+2.70%) |
May 14, 2015 | 3.728 | 3.866 | 3.728 | 3.846 | 2,576,688 | +0.14(+3.73%) |
May 13, 2015 | 3.560 | 3.730 | 3.540 | 3.708 | 3,627,910 | +0.18(+5.18%) |
May 12, 2015 | 3.659 | 3.663 | 3.520 | 3.525 | 4,370,634 | -0.12(-3.25%) |
May 11, 2015 | 3.634 | 3.703 | 3.594 | 3.644 | 2,324,583 | -0.01(-0.27%) |
May 08, 2015 | 3.702 | 3.726 | 3.591 | 3.654 | 4,963,129 | -0.02(-0.53%) |
May 07, 2015 | 3.663 | 3.746 | 3.651 | 3.673 | 4,161,894 | +0.01(+0.26%) |
May 06, 2015 | 3.775 | 3.852 | 3.663 | 3.663 | 3,553,998 | -0.12(-3.20%) |
May 05, 2015 | 3.963 | 3.973 | 3.765 | 3.784 | 2,594,985 | -0.17(-4.40%) |
May 04, 2015 | 3.992 | 4.017 | 3.905 | 3.958 | 1,810,544 | -0.02(-0.49%) |
May 01, 2015 | 3.886 | 3.988 | 3.881 | 3.978 | 2,717,007 | +0.11(+2.75%) |
Apr 30, 2015 | 3.871 | 3.992 | 3.833 | 3.871 | 4,646,937 | +0.00(+0.00%) |
Apr 29, 2015 | 3.920 | 4.079 | 3.787 | 3.871 | 3,380,015 | +0.00(+0.00%) |
Apr 28, 2015 | 3.784 | 3.876 | 3.697 | 3.871 | 3,022,180 | +0.14(+3.63%) |
Apr 27, 2015 | 3.813 | 3.847 | 3.731 | 3.736 | 2,851,676 | -0.08(-2.03%) |
Apr 24, 2015 | 3.808 | 3.826 | 3.673 | 3.813 | 2,508,723 | +0.01(+0.38%) |
Apr 23, 2015 | 3.726 | 3.871 | 3.668 | 3.799 | 2,364,477 | +0.08(+2.21%) |
Apr 22, 2015 | 3.741 | 3.775 | 3.710 | 3.717 | 2,230,263 | -0.02(-0.52%) |
Apr 21, 2015 | 3.813 | 3.823 | 3.714 | 3.736 | 2,136,174 | -0.07(-1.91%) |
Apr 20, 2015 | 3.731 | 3.821 | 3.707 | 3.808 | 1,723,274 | +0.08(+2.21%) |
Apr 17, 2015 | 3.731 | 3.775 | 3.687 | 3.726 | 1,821,602 | -0.04(-1.03%) |
Apr 16, 2015 | 3.823 | 3.825 | 3.712 | 3.765 | 3,322,144 | -0.07(-1.77%) |
Apr 15, 2015 | 3.939 | 3.988 | 3.784 | 3.833 | 4,718,990 | -0.09(-2.22%) |
Apr 14, 2015 | 3.770 | 3.929 | 3.765 | 3.920 | 2,334,499 | +0.15(+4.11%) |
Apr 13, 2015 | 3.867 | 3.867 | 3.762 | 3.765 | 2,409,970 | -0.08(-2.02%) |
Apr 10, 2015 | 3.668 | 3.871 | 3.629 | 3.842 | 5,386,424 | +0.23(+6.29%) |
Apr 09, 2015 | 3.542 | 3.702 | 3.537 | 3.615 | 2,052,621 | +0.08(+2.33%) |
Apr 08, 2015 | 3.562 | 3.625 | 3.460 | 3.533 | 2,574,844 | -0.03(-0.82%) |
Apr 07, 2015 | 3.533 | 3.625 | 3.513 | 3.562 | 3,065,785 | +0.06(+1.66%) |
Apr 06, 2015 | 3.441 | 3.523 | 3.426 | 3.504 | 2,291,095 | +0.03(+0.98%) |
Apr 02, 2015 | 3.383 | 3.470 | 3.470 | 3.470 | 2,559,918 | +0.10(+2.87%) |
Apr 01, 2015 | 3.373 | 3.416 | 3.337 | 3.373 | 1,665,558 | -0.00(-0.14%) |
Mar 31, 2015 | 3.300 | 3.387 | 3.271 | 3.378 | 2,151,474 | +0.03(+1.01%) |
Mar 30, 2015 | 3.412 | 3.436 | 3.329 | 3.344 | 2,505,448 | -0.07(-2.12%) |
Mar 27, 2015 | 3.426 | 3.441 | 3.383 | 3.416 | 1,890,390 | -0.02(-0.56%) |
Mar 26, 2015 | 3.354 | 3.460 | 3.349 | 3.436 | 4,435,068 | +0.08(+2.45%) |
Mar 25, 2015 | 3.431 | 3.436 | 3.344 | 3.354 | 1,729,459 | -0.06(-1.70%) |
Mar 24, 2015 | 3.339 | 3.412 | 3.286 | 3.412 | 4,488,079 | +0.06(+1.88%) |
Mar 23, 2015 | 3.329 | 3.383 | 3.315 | 3.349 | 2,821,696 | +0.01(+0.44%) |
Mar 20, 2015 | 3.368 | 3.373 | 3.300 | 3.334 | 3,077,948 | -0.01(-0.29%) |
Mar 19, 2015 | 3.349 | 3.378 | 3.291 | 3.344 | 2,858,681 | -0.01(-0.43%) |
Mar 18, 2015 | 3.320 | 3.387 | 3.305 | 3.358 | 2,670,867 | +0.03(+0.87%) |
Mar 17, 2015 | 3.320 | 3.344 | 3.262 | 3.329 | 3,102,485 | +0.00(+0.15%) |
Mar 16, 2015 | 3.281 | 3.431 | 3.274 | 3.325 | 5,622,136 | +0.05(+1.48%) |
Mar 13, 2015 | 3.237 | 3.276 | 3.175 | 3.276 | 1,571,663 | +0.04(+1.35%) |
Mar 12, 2015 | 3.262 | 3.281 | 3.204 | 3.233 | 2,399,958 | +0.03(+1.06%) |
Mar 11, 2015 | 3.141 | 3.208 | 3.097 | 3.199 | 1,604,976 | +0.05(+1.69%) |
Mar 10, 2015 | 3.213 | 3.218 | 3.087 | 3.145 | 2,475,199 | -0.10(-2.99%) |
Mar 09, 2015 | 3.281 | 3.300 | 3.194 | 3.242 | 2,228,914 | -0.02(-0.74%) |
Mar 06, 2015 | 3.320 | 3.397 | 3.262 | 3.266 | 1,777,347 | -0.06(-1.89%) |
Mar 05, 2015 | 3.392 | 3.397 | 3.228 | 3.329 | 1,845,170 | -0.03(-1.01%) |
Mar 04, 2015 | 3.373 | 3.412 | 3.296 | 3.363 | 2,566,576 | +0.01(+0.43%) |
Mar 03, 2015 | 3.281 | 3.407 | 3.276 | 3.349 | 2,389,593 | +0.06(+1.76%) |