Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.120 | 4.120 | 4.029 | 4.082 | 2,149,352 | -0.08(-1.81%) |
May 28, 2015 | 4.225 | 4.240 | 4.112 | 4.157 | 1,847,213 | -0.17(-4.01%) |
May 27, 2015 | 4.180 | 4.376 | 4.172 | 4.331 | 5,087,509 | +0.23(+5.71%) |
May 26, 2015 | 4.074 | 4.150 | 4.044 | 4.097 | 3,526,136 | +0.01(+0.18%) |
May 22, 2015 | 4.059 | 4.089 | 4.089 | 4.089 | 2,014,469 | +0.10(+2.46%) |
May 21, 2015 | 3.969 | 3.999 | 3.946 | 3.991 | 2,034,619 | +0.05(+1.15%) |
May 20, 2015 | 3.938 | 3.961 | 3.916 | 3.946 | 1,252,894 | -0.01(-0.19%) |
May 19, 2015 | 3.961 | 4.021 | 3.916 | 3.954 | 3,711,889 | +0.13(+3.35%) |
May 18, 2015 | 3.780 | 3.833 | 3.757 | 3.825 | 665,303 | +0.05(+1.20%) |
May 15, 2015 | 3.757 | 3.780 | 3.742 | 3.780 | 513,639 | +0.02(+0.40%) |
May 14, 2015 | 3.750 | 3.772 | 3.735 | 3.765 | 721,471 | +0.00(+0.00%) |
May 13, 2015 | 3.750 | 3.788 | 3.750 | 3.765 | 956,911 | +0.10(+2.67%) |
May 12, 2015 | 3.697 | 3.697 | 3.659 | 3.667 | 1,149,404 | -0.06(-1.62%) |
May 11, 2015 | 3.735 | 3.742 | 3.723 | 3.727 | 1,114,237 | -0.02(-0.40%) |
May 08, 2015 | 3.750 | 3.765 | 3.742 | 3.742 | 844,611 | +0.00(+0.00%) |
May 07, 2015 | 3.757 | 3.757 | 3.727 | 3.742 | 1,097,732 | -0.02(-0.60%) |
May 06, 2015 | 3.735 | 3.788 | 3.697 | 3.765 | 2,547,126 | +0.05(+1.22%) |
May 05, 2015 | 3.765 | 3.780 | 3.720 | 3.720 | 1,271,086 | -0.05(-1.20%) |
May 04, 2015 | 3.765 | 3.788 | 3.742 | 3.765 | 1,804,971 | +0.03(+0.81%) |
May 01, 2015 | 3.720 | 3.757 | 3.720 | 3.735 | 1,768,836 | -0.05(-1.39%) |
Apr 30, 2015 | 3.750 | 3.788 | 3.682 | 3.788 | 2,407,177 | +0.04(+1.01%) |
Apr 29, 2015 | 3.788 | 3.806 | 3.682 | 3.750 | 3,356,121 | -0.17(-4.24%) |
Apr 28, 2015 | 3.984 | 4.014 | 3.886 | 3.916 | 2,914,027 | -0.02(-0.57%) |
Apr 27, 2015 | 3.923 | 3.961 | 3.916 | 3.938 | 1,684,099 | +0.06(+1.56%) |
Apr 24, 2015 | 3.923 | 4.014 | 3.878 | 3.878 | 4,464,529 | +0.06(+1.58%) |
Apr 23, 2015 | 3.742 | 3.833 | 3.712 | 3.818 | 2,060,175 | +0.02(+0.40%) |
Apr 22, 2015 | 3.712 | 3.803 | 3.697 | 3.803 | 2,197,100 | +0.08(+2.02%) |
Apr 21, 2015 | 3.818 | 3.825 | 3.712 | 3.727 | 973,874 | -0.08(-1.98%) |
Apr 20, 2015 | 3.735 | 3.810 | 3.727 | 3.803 | 1,938,815 | +0.14(+3.70%) |
Apr 17, 2015 | 3.697 | 3.712 | 3.659 | 3.667 | 769,384 | -0.05(-1.22%) |
Apr 16, 2015 | 3.629 | 3.735 | 3.606 | 3.712 | 1,460,559 | +0.11(+2.93%) |
Apr 15, 2015 | 3.644 | 3.682 | 3.584 | 3.606 | 2,628,496 | -0.06(-1.65%) |
Apr 14, 2015 | 3.644 | 3.667 | 3.591 | 3.667 | 1,352,049 | +0.02(+0.62%) |
Apr 13, 2015 | 3.637 | 3.667 | 3.614 | 3.644 | 1,709,686 | -0.01(-0.21%) |
Apr 10, 2015 | 3.591 | 3.652 | 3.576 | 3.652 | 1,279,317 | +0.03(+0.83%) |
Apr 09, 2015 | 3.622 | 3.644 | 3.606 | 3.622 | 2,098,513 | -0.02(-0.41%) |
Apr 08, 2015 | 3.644 | 3.682 | 3.591 | 3.637 | 1,502,504 | -0.01(-0.21%) |
Apr 07, 2015 | 3.697 | 3.697 | 3.622 | 3.644 | 2,543,091 | -0.18(-4.73%) |
Apr 06, 2015 | 3.689 | 3.848 | 3.682 | 3.825 | 1,153,802 | +0.11(+2.84%) |
Apr 02, 2015 | 3.788 | 3.720 | 3.720 | 3.720 | 2,017,650 | -0.05(-1.40%) |
Apr 01, 2015 | 3.780 | 3.818 | 3.720 | 3.772 | 1,281,252 | -0.01(-0.20%) |
Mar 31, 2015 | 3.742 | 3.825 | 3.720 | 3.780 | 1,985,883 | +0.05(+1.42%) |
Mar 30, 2015 | 3.727 | 3.742 | 3.682 | 3.727 | 947,427 | -0.05(-1.20%) |
Mar 27, 2015 | 3.742 | 3.780 | 3.697 | 3.772 | 1,052,609 | +0.00(+0.00%) |
Mar 26, 2015 | 3.739 | 3.788 | 3.689 | 3.772 | 1,313,536 | +0.06(+1.63%) |
Mar 25, 2015 | 3.840 | 3.840 | 3.659 | 3.712 | 1,845,794 | -0.20(-5.02%) |
Mar 24, 2015 | 3.871 | 3.923 | 3.825 | 3.908 | 1,029,126 | +0.03(+0.78%) |
Mar 23, 2015 | 3.871 | 3.938 | 3.848 | 3.878 | 1,468,699 | +0.04(+0.98%) |
Mar 20, 2015 | 3.825 | 3.886 | 3.772 | 3.840 | 3,530,498 | -0.07(-1.74%) |
Mar 19, 2015 | 3.871 | 3.931 | 3.855 | 3.908 | 1,339,818 | +0.00(+0.00%) |
Mar 18, 2015 | 3.780 | 3.946 | 3.780 | 3.908 | 2,634,792 | +0.12(+3.19%) |
Mar 17, 2015 | 3.825 | 3.833 | 3.742 | 3.788 | 2,213,248 | -0.05(-1.18%) |
Mar 16, 2015 | 3.780 | 3.886 | 3.772 | 3.833 | 3,813,696 | +0.14(+3.67%) |
Mar 13, 2015 | 3.659 | 3.705 | 3.637 | 3.697 | 1,988,951 | -0.01(-0.20%) |
Mar 12, 2015 | 3.772 | 3.788 | 3.674 | 3.705 | 5,506,126 | +0.11(+2.94%) |
Mar 11, 2015 | 3.531 | 3.622 | 3.516 | 3.599 | 2,820,087 | +0.08(+2.36%) |
Mar 10, 2015 | 3.539 | 3.569 | 3.505 | 3.516 | 3,353,842 | -0.11(-3.12%) |
Mar 09, 2015 | 3.591 | 3.629 | 3.531 | 3.629 | 3,016,475 | +0.04(+1.05%) |
Mar 06, 2015 | 3.674 | 3.674 | 3.554 | 3.591 | 4,179,365 | -0.11(-2.86%) |
Mar 05, 2015 | 3.712 | 3.735 | 3.644 | 3.697 | 2,378,441 | -0.12(-3.16%) |
Mar 04, 2015 | 3.720 | 3.863 | 3.720 | 3.818 | 3,124,864 | +0.10(+2.64%) |
Mar 03, 2015 | 3.772 | 3.772 | 3.689 | 3.720 | 2,541,279 | +0.02(+0.41%) |