Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.600 | 3.600 | 3.500 | 3.580 | 703 | -0.01(-0.28%) |
Apr 29, 2015 | 3.600 | 3.600 | 3.580 | 3.590 | 823 | +0.03(+0.84%) |
Apr 28, 2015 | 3.540 | 3.590 | 3.480 | 3.560 | 4,257 | +0.06(+1.71%) |
Apr 27, 2015 | 3.550 | 3.600 | 3.490 | 3.500 | 10,066 | -0.10(-2.78%) |
Apr 24, 2015 | 3.510 | 3.600 | 3.510 | 3.600 | 2,792 | +0.06(+1.55%) |
Apr 23, 2015 | 3.530 | 3.580 | 3.420 | 3.545 | 47,435 | +0.05(+1.55%) |
Apr 22, 2015 | 3.600 | 3.600 | 3.470 | 3.491 | 18,431 | +0.01(+0.31%) |
Apr 21, 2015 | 3.600 | 3.600 | 3.310 | 3.480 | 13,533 | -0.04(-1.22%) |
Apr 20, 2015 | 3.620 | 3.620 | 3.523 | 3.523 | 8,036 | -0.06(-1.59%) |
Apr 17, 2015 | 3.550 | 3.580 | 3.420 | 3.580 | 19,037 | +0.03(+0.84%) |
Apr 16, 2015 | 3.620 | 3.620 | 3.550 | 3.550 | 1,095 | -0.06(-1.80%) |
Apr 15, 2015 | 3.540 | 3.620 | 3.530 | 3.615 | 36,060 | +0.07(+2.10%) |
Apr 14, 2015 | 3.541 | 3.541 | 3.541 | 3.541 | 192 | -0.07(-1.92%) |
Apr 13, 2015 | 3.640 | 3.640 | 3.610 | 3.610 | 547 | -0.01(-0.28%) |
Apr 10, 2015 | 3.585 | 3.620 | 3.530 | 3.620 | 4,015 | -0.03(-0.82%) |
Apr 09, 2015 | 3.491 | 3.650 | 3.491 | 3.650 | 13,703 | +0.06(+1.67%) |
Apr 08, 2015 | 3.600 | 3.600 | 3.550 | 3.590 | 6,710 | -0.01(-0.28%) |
Apr 07, 2015 | 3.580 | 3.610 | 3.460 | 3.600 | 5,818 | -0.01(-0.28%) |
Apr 06, 2015 | 3.600 | 3.610 | 3.510 | 3.610 | 15,285 | -0.01(-0.28%) |
Apr 02, 2015 | 3.570 | 3.620 | 3.620 | 3.620 | 5,500 | +0.06(+1.71%) |
Apr 01, 2015 | 3.559 | 3.559 | 3.559 | 3.559 | 261 | +0.02(+0.54%) |
Mar 31, 2015 | 3.480 | 3.540 | 3.430 | 3.540 | 2,566 | +0.04(+1.14%) |
Mar 30, 2015 | 3.550 | 3.550 | 3.380 | 3.500 | 6,415 | -0.08(-2.23%) |
Mar 27, 2015 | 3.910 | 3.910 | 3.510 | 3.580 | 6,236 | -0.02(-0.42%) |
Mar 25, 2015 | 3.600 | 3.600 | 3.590 | 3.595 | 7 | -0.01(-0.42%) |
Mar 24, 2015 | 3.600 | 3.655 | 3.600 | 3.610 | 4,136 | +0.01(+0.28%) |
Mar 23, 2015 | 3.540 | 3.620 | 3.540 | 3.600 | 5,037 | +0.06(+1.69%) |
Mar 20, 2015 | 3.580 | 3.720 | 3.540 | 3.540 | 16,269 | -0.12(-3.19%) |
Mar 19, 2015 | 3.600 | 3.780 | 3.580 | 3.656 | 9,704 | +0.07(+1.85%) |
Mar 18, 2015 | 3.570 | 3.590 | 3.570 | 3.590 | 982 | +0.05(+1.41%) |
Mar 17, 2015 | 3.590 | 3.590 | 3.460 | 3.540 | 7,055 | +0.02(+0.51%) |
Mar 16, 2015 | 3.610 | 3.610 | 3.451 | 3.522 | 2,634 | -0.17(-4.55%) |
Mar 13, 2015 | 3.480 | 3.690 | 3.480 | 3.690 | 3,029 | +0.19(+5.43%) |
Mar 11, 2015 | 3.620 | 3.640 | 3.500 | 3.500 | 109 | -0.10(-2.78%) |
Mar 10, 2015 | 3.540 | 3.600 | 3.540 | 3.600 | 750 | +0.01(+0.28%) |
Mar 09, 2015 | 3.620 | 3.620 | 3.530 | 3.590 | 5,546 | +0.07(+1.99%) |
Mar 06, 2015 | 3.520 | 3.560 | 3.450 | 3.520 | 5,712 | +0.02(+0.57%) |
Mar 05, 2015 | 3.458 | 3.530 | 3.450 | 3.500 | 3,606 | +0.03(+0.86%) |
Mar 04, 2015 | 3.490 | 3.500 | 3.440 | 3.470 | 3,078 | -0.11(-3.07%) |
Mar 03, 2015 | 3.440 | 3.580 | 3.440 | 3.580 | 10,184 | +0.12(+3.47%) |
Mar 02, 2015 | 3.520 | 3.570 | 3.460 | 3.460 | 3,337 | -0.15(-4.16%) |
Feb 27, 2015 | 3.600 | 3.610 | 3.530 | 3.610 | 2,562 | -0.04(-1.10%) |
Feb 26, 2015 | 3.520 | 3.650 | 3.520 | 3.650 | 1,522 | +0.11(+3.11%) |
Feb 25, 2015 | 3.510 | 3.610 | 3.510 | 3.540 | 6,801 | -0.03(-0.84%) |
Feb 24, 2015 | 3.690 | 3.690 | 3.520 | 3.570 | 2,652 | -0.11(-2.99%) |
Feb 23, 2015 | 3.600 | 3.680 | 3.510 | 3.680 | 1,864 | +0.00(+0.00%) |
Feb 20, 2015 | 3.689 | 3.690 | 3.630 | 3.680 | 3,615 | +0.02(+0.55%) |
Feb 19, 2015 | 3.590 | 3.730 | 3.550 | 3.660 | 22,063 | +0.08(+2.23%) |
Feb 18, 2015 | 3.775 | 3.775 | 3.567 | 3.580 | 9,186 | -0.17(-4.53%) |
Feb 17, 2015 | 3.680 | 3.780 | 3.650 | 3.750 | 5,407 | +0.07(+1.90%) |
Feb 13, 2015 | 3.730 | 3.680 | 3.680 | 3.680 | 9,900 | -0.10(-2.60%) |
Feb 12, 2015 | 3.670 | 3.778 | 3.670 | 3.778 | 1,362 | +0.08(+2.11%) |
Feb 11, 2015 | 3.660 | 3.700 | 3.600 | 3.700 | 604 | +0.03(+0.82%) |
Feb 10, 2015 | 3.690 | 3.738 | 3.603 | 3.670 | 2,571 | -0.05(-1.34%) |
Feb 09, 2015 | 3.750 | 3.770 | 3.659 | 3.720 | 4,640 | +0.03(+0.81%) |
Feb 06, 2015 | 3.510 | 3.770 | 3.510 | 3.690 | 38,756 | +0.04(+1.10%) |
Feb 05, 2015 | 3.670 | 3.690 | 3.540 | 3.650 | 20,189 | +0.00(+0.00%) |
Feb 04, 2015 | 3.640 | 3.690 | 3.620 | 3.650 | 3,186 | +0.07(+1.96%) |
Feb 03, 2015 | 3.560 | 3.650 | 3.560 | 3.580 | 8,048 | +0.02(+0.56%) |