Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.884 | 3.907 | 3.795 | 3.828 | 1,742,614 | -0.08(-2.08%) |
May 28, 2015 | 3.886 | 3.932 | 3.877 | 3.909 | 1,553,816 | -0.01(-0.19%) |
May 27, 2015 | 3.775 | 3.941 | 3.756 | 3.916 | 2,999,331 | +0.18(+4.88%) |
May 26, 2015 | 3.845 | 3.861 | 3.688 | 3.734 | 2,523,464 | -0.15(-3.98%) |
May 22, 2015 | 3.861 | 3.889 | 3.889 | 3.889 | 1,834,795 | -0.00(-0.08%) |
May 21, 2015 | 3.837 | 3.912 | 3.818 | 3.892 | 1,982,441 | +0.04(+1.01%) |
May 20, 2015 | 3.863 | 3.910 | 3.807 | 3.853 | 2,487,621 | +0.02(+0.56%) |
May 19, 2015 | 3.876 | 3.896 | 3.828 | 3.832 | 6,406,896 | -0.03(-0.84%) |
May 18, 2015 | 3.815 | 3.887 | 3.792 | 3.864 | 2,175,510 | +0.05(+1.28%) |
May 15, 2015 | 3.862 | 3.885 | 3.794 | 3.815 | 2,050,781 | -0.04(-1.05%) |
May 14, 2015 | 3.756 | 3.856 | 3.755 | 3.856 | 4,479,734 | +0.17(+4.73%) |
May 13, 2015 | 3.674 | 3.737 | 3.658 | 3.682 | 824,271 | +0.05(+1.44%) |
May 12, 2015 | 3.604 | 3.679 | 3.533 | 3.629 | 2,854,313 | -0.05(-1.43%) |
May 11, 2015 | 3.726 | 3.756 | 3.681 | 3.682 | 1,596,426 | -0.06(-1.50%) |
May 08, 2015 | 3.685 | 3.752 | 3.685 | 3.738 | 2,518,567 | +0.14(+4.02%) |
May 07, 2015 | 3.524 | 3.628 | 3.514 | 3.594 | 2,099,408 | +0.07(+1.84%) |
May 06, 2015 | 3.649 | 3.659 | 3.454 | 3.529 | 2,980,644 | -0.08(-2.24%) |
May 05, 2015 | 3.753 | 3.754 | 3.602 | 3.609 | 3,140,447 | -0.17(-4.51%) |
May 04, 2015 | 3.791 | 3.839 | 3.780 | 3.780 | 1,665,998 | +0.01(+0.22%) |
May 01, 2015 | 3.675 | 3.773 | 3.675 | 3.771 | 2,591,219 | +0.13(+3.45%) |
Apr 30, 2015 | 3.733 | 3.774 | 3.603 | 3.646 | 3,122,787 | -0.16(-4.13%) |
Apr 29, 2015 | 3.776 | 3.863 | 3.729 | 3.803 | 5,132,252 | -0.05(-1.34%) |
Apr 28, 2015 | 3.841 | 3.900 | 3.743 | 3.854 | 3,402,103 | +0.03(+0.89%) |
Apr 27, 2015 | 3.823 | 3.865 | 3.799 | 3.820 | 4,187,974 | +0.04(+1.11%) |
Apr 24, 2015 | 3.774 | 3.801 | 3.729 | 3.778 | 3,389,576 | +0.09(+2.33%) |
Apr 23, 2015 | 3.605 | 3.732 | 3.600 | 3.692 | 3,088,699 | +0.05(+1.40%) |
Apr 22, 2015 | 3.545 | 3.655 | 3.523 | 3.641 | 3,009,680 | +0.11(+3.09%) |
Apr 21, 2015 | 3.595 | 3.604 | 3.532 | 3.532 | 1,846,048 | -0.01(-0.32%) |
Apr 20, 2015 | 3.417 | 3.556 | 3.417 | 3.543 | 5,156,524 | +0.17(+5.17%) |
Apr 17, 2015 | 3.486 | 3.486 | 3.345 | 3.369 | 4,151,792 | -0.15(-4.30%) |
Apr 16, 2015 | 3.543 | 3.549 | 3.492 | 3.521 | 1,412,802 | -0.03(-0.91%) |
Apr 15, 2015 | 3.464 | 3.576 | 3.464 | 3.553 | 1,363,026 | +0.09(+2.55%) |
Apr 14, 2015 | 3.506 | 3.512 | 3.421 | 3.465 | 1,945,026 | -0.04(-1.09%) |
Apr 13, 2015 | 3.541 | 3.593 | 3.495 | 3.503 | 1,809,660 | -0.03(-0.81%) |
Apr 10, 2015 | 3.493 | 3.532 | 3.470 | 3.532 | 1,407,053 | +0.03(+0.95%) |
Apr 09, 2015 | 3.470 | 3.503 | 3.406 | 3.498 | 1,489,973 | +0.04(+1.17%) |
Apr 08, 2015 | 3.403 | 3.496 | 3.403 | 3.458 | 2,315,518 | +0.03(+0.82%) |
Apr 07, 2015 | 3.462 | 3.512 | 3.430 | 3.430 | 1,406,847 | -0.02(-0.49%) |
Apr 06, 2015 | 3.294 | 3.469 | 3.277 | 3.447 | 2,305,004 | +0.07(+2.17%) |
Apr 02, 2015 | 3.374 | 3.374 | 3.374 | 3.374 | 4,501,255 | +0.02(+0.59%) |
Apr 01, 2015 | 3.388 | 3.388 | 3.295 | 3.354 | 2,593,643 | -0.03(-0.96%) |
Mar 31, 2015 | 3.463 | 3.468 | 3.386 | 3.386 | 1,924,286 | -0.09(-2.73%) |
Mar 30, 2015 | 3.430 | 3.486 | 3.430 | 3.481 | 2,060,926 | +0.12(+3.47%) |
Mar 27, 2015 | 3.342 | 3.384 | 3.306 | 3.365 | 1,358,919 | +0.01(+0.33%) |
Mar 26, 2015 | 3.303 | 3.403 | 3.255 | 3.354 | 3,360,417 | +0.00(+0.12%) |
Mar 25, 2015 | 3.386 | 3.626 | 3.350 | 3.350 | 6,242,288 | -0.28(-7.71%) |
Mar 24, 2015 | 3.660 | 3.698 | 3.627 | 3.629 | 1,255,464 | -0.03(-0.84%) |
Mar 23, 2015 | 3.660 | 3.709 | 3.660 | 3.660 | 1,821,735 | +0.00(+0.00%) |
Mar 20, 2015 | 3.656 | 3.713 | 3.641 | 3.660 | 3,644,456 | +0.06(+1.72%) |
Mar 19, 2015 | 3.640 | 3.646 | 3.591 | 3.599 | 2,092,426 | -0.02(-0.48%) |
Mar 18, 2015 | 3.475 | 3.660 | 3.427 | 3.616 | 3,340,991 | +0.13(+3.67%) |
Mar 17, 2015 | 3.469 | 3.511 | 3.444 | 3.488 | 2,765,684 | +0.01(+0.15%) |
Mar 16, 2015 | 3.377 | 3.486 | 3.377 | 3.482 | 3,624,496 | +0.12(+3.53%) |
Mar 13, 2015 | 3.409 | 3.428 | 3.310 | 3.364 | 5,651,129 | -0.06(-1.71%) |
Mar 12, 2015 | 3.336 | 3.427 | 3.318 | 3.422 | 2,745,601 | +0.07(+2.00%) |
Mar 11, 2015 | 3.437 | 3.443 | 3.348 | 3.355 | 2,588,961 | -0.07(-2.14%) |
Mar 10, 2015 | 3.554 | 3.585 | 3.425 | 3.428 | 6,155,754 | -0.22(-5.97%) |
Mar 09, 2015 | 3.606 | 3.689 | 3.601 | 3.646 | 2,832,998 | +0.05(+1.36%) |
Mar 06, 2015 | 3.718 | 3.734 | 3.585 | 3.597 | 2,960,191 | -0.14(-3.65%) |
Mar 05, 2015 | 3.777 | 3.777 | 3.699 | 3.733 | 1,687,888 | -0.01(-0.26%) |
Mar 04, 2015 | 3.762 | 3.796 | 3.688 | 3.743 | 3,651,561 | -0.05(-1.40%) |
Mar 03, 2015 | 3.870 | 3.870 | 3.762 | 3.796 | 3,710,825 | -0.08(-2.14%) |