Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.480 | 4.550 | 4.340 | 4.420 | 165,909 | -0.03(-0.67%) |
May 28, 2015 | 4.500 | 4.500 | 4.410 | 4.450 | 52,795 | -0.04(-0.89%) |
May 27, 2015 | 4.400 | 4.590 | 4.359 | 4.490 | 46,189 | +0.04(+0.90%) |
May 26, 2015 | 4.300 | 4.480 | 4.210 | 4.450 | 30,934 | +0.18(+4.22%) |
May 22, 2015 | 3.960 | 4.270 | 4.270 | 4.270 | 67,200 | +0.20(+4.91%) |
May 21, 2015 | 4.010 | 4.260 | 3.980 | 4.070 | 60,670 | +0.05(+1.24%) |
May 20, 2015 | 4.020 | 4.100 | 3.830 | 4.020 | 65,819 | -0.02(-0.50%) |
May 19, 2015 | 4.090 | 4.240 | 3.950 | 4.040 | 91,393 | -0.09(-2.30%) |
May 18, 2015 | 4.290 | 4.290 | 3.980 | 4.135 | 59,092 | -0.17(-3.84%) |
May 15, 2015 | 4.150 | 4.360 | 4.150 | 4.300 | 58,744 | +0.07(+1.65%) |
May 14, 2015 | 4.330 | 4.330 | 4.130 | 4.230 | 26,970 | -0.11(-2.53%) |
May 13, 2015 | 4.600 | 4.730 | 4.160 | 4.340 | 187,383 | -0.28(-6.06%) |
May 12, 2015 | 4.560 | 4.990 | 4.490 | 4.620 | 129,764 | +0.08(+1.76%) |
May 11, 2015 | 4.490 | 4.764 | 4.350 | 4.540 | 163,593 | -0.11(-2.37%) |
May 08, 2015 | 4.810 | 4.810 | 4.560 | 4.650 | 58,341 | -0.04(-0.96%) |
May 07, 2015 | 4.480 | 4.860 | 4.408 | 4.695 | 229,325 | +0.29(+6.46%) |
May 06, 2015 | 4.310 | 4.410 | 4.250 | 4.410 | 103,684 | +0.29(+7.04%) |
May 05, 2015 | 4.170 | 4.170 | 3.960 | 4.120 | 29,042 | +0.01(+0.24%) |
May 04, 2015 | 4.070 | 4.500 | 3.960 | 4.110 | 121,945 | +0.13(+3.27%) |
May 01, 2015 | 4.150 | 4.170 | 3.980 | 3.980 | 26,733 | -0.14(-3.40%) |
Apr 30, 2015 | 3.790 | 4.400 | 3.790 | 4.120 | 283,905 | +0.30(+7.85%) |
Apr 29, 2015 | 3.760 | 3.840 | 3.700 | 3.820 | 69,832 | +0.02(+0.53%) |
Apr 28, 2015 | 3.820 | 3.890 | 3.700 | 3.800 | 33,921 | -0.02(-0.52%) |
Apr 27, 2015 | 3.990 | 3.990 | 3.700 | 3.820 | 41,902 | -0.16(-4.02%) |
Apr 24, 2015 | 3.900 | 3.990 | 3.850 | 3.980 | 50,085 | +0.10(+2.58%) |
Apr 23, 2015 | 3.780 | 3.900 | 3.770 | 3.880 | 20,896 | +0.08(+2.11%) |
Apr 22, 2015 | 3.910 | 3.910 | 3.650 | 3.800 | 30,249 | -0.11(-2.81%) |
Apr 21, 2015 | 4.000 | 4.020 | 3.890 | 3.910 | 29,507 | -0.08(-2.01%) |
Apr 20, 2015 | 4.020 | 4.100 | 3.970 | 3.990 | 61,142 | -0.01(-0.25%) |
Apr 17, 2015 | 3.990 | 4.000 | 3.970 | 4.000 | 15,453 | -0.02(-0.38%) |
Apr 16, 2015 | 3.910 | 4.020 | 3.910 | 4.015 | 23,110 | +0.08(+1.91%) |
Apr 15, 2015 | 3.920 | 4.020 | 3.890 | 3.940 | 29,301 | +0.00(+0.00%) |
Apr 14, 2015 | 3.940 | 3.950 | 3.920 | 3.940 | 4,736 | +0.02(+0.51%) |
Apr 13, 2015 | 3.980 | 4.010 | 3.910 | 3.920 | 38,834 | -0.03(-0.76%) |
Apr 10, 2015 | 3.970 | 4.050 | 3.920 | 3.950 | 14,248 | -0.02(-0.50%) |
Apr 09, 2015 | 3.970 | 4.060 | 3.960 | 3.970 | 31,769 | +0.07(+1.79%) |
Apr 08, 2015 | 3.840 | 3.980 | 3.820 | 3.900 | 9,674 | +0.04(+1.04%) |
Apr 07, 2015 | 3.860 | 3.970 | 3.670 | 3.860 | 40,122 | +0.03(+0.78%) |
Apr 06, 2015 | 3.950 | 3.950 | 3.830 | 3.830 | 13,338 | -0.11(-2.79%) |
Apr 02, 2015 | 3.980 | 3.940 | 3.940 | 3.940 | 19,700 | +0.00(+0.00%) |
Apr 01, 2015 | 3.900 | 3.960 | 3.870 | 3.940 | 98,867 | +0.05(+1.29%) |
Mar 31, 2015 | 3.690 | 3.930 | 3.550 | 3.890 | 59,852 | +0.16(+4.29%) |
Mar 30, 2015 | 3.500 | 3.780 | 3.440 | 3.730 | 34,770 | +0.24(+6.88%) |
Mar 27, 2015 | 3.430 | 3.490 | 3.420 | 3.490 | 6,880 | +0.05(+1.45%) |
Mar 26, 2015 | 3.550 | 3.550 | 3.400 | 3.440 | 89,133 | -0.07(-1.99%) |
Mar 25, 2015 | 3.600 | 3.760 | 3.470 | 3.510 | 10,014 | -0.12(-3.31%) |
Mar 24, 2015 | 3.540 | 3.630 | 3.470 | 3.630 | 55,657 | +0.07(+1.97%) |
Mar 23, 2015 | 3.550 | 3.590 | 3.450 | 3.560 | 46,125 | +0.01(+0.28%) |
Mar 20, 2015 | 3.750 | 3.780 | 3.540 | 3.550 | 107,382 | -0.22(-5.84%) |
Mar 19, 2015 | 3.750 | 3.800 | 3.675 | 3.770 | 39,726 | +0.03(+0.80%) |
Mar 18, 2015 | 3.720 | 3.820 | 3.650 | 3.740 | 94,277 | +0.02(+0.54%) |
Mar 17, 2015 | 3.560 | 3.730 | 3.440 | 3.720 | 57,045 | +0.16(+4.49%) |
Mar 16, 2015 | 3.510 | 3.590 | 3.413 | 3.560 | 47,727 | +0.03(+0.85%) |
Mar 13, 2015 | 3.530 | 3.555 | 3.460 | 3.530 | 66,578 | -0.09(-2.49%) |
Mar 12, 2015 | 3.470 | 3.660 | 3.400 | 3.620 | 47,470 | +0.18(+5.23%) |
Mar 11, 2015 | 3.410 | 3.570 | 3.410 | 3.440 | 46,940 | +0.02(+0.58%) |
Mar 10, 2015 | 3.430 | 3.470 | 3.300 | 3.420 | 47,466 | -0.07(-2.01%) |
Mar 09, 2015 | 3.430 | 3.510 | 3.420 | 3.490 | 26,820 | +0.01(+0.29%) |
Mar 06, 2015 | 3.520 | 3.520 | 3.410 | 3.480 | 44,927 | -0.02(-0.57%) |
Mar 05, 2015 | 3.220 | 3.552 | 3.200 | 3.500 | 85,697 | +0.28(+8.70%) |
Mar 04, 2015 | 3.160 | 3.230 | 3.140 | 3.220 | 170,288 | +0.08(+2.55%) |
Mar 03, 2015 | 3.110 | 3.200 | 3.100 | 3.140 | 39,699 | -0.01(-0.32%) |