Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.750 | 3.860 | 3.750 | 3.810 | 105,083 | +0.06(+1.60%) |
May 28, 2015 | 3.740 | 3.790 | 3.700 | 3.750 | 215,478 | +0.01(+0.27%) |
May 27, 2015 | 3.700 | 3.760 | 3.660 | 3.740 | 148,223 | +0.05(+1.36%) |
May 26, 2015 | 3.770 | 3.770 | 3.660 | 3.690 | 443,892 | -0.18(-4.65%) |
May 22, 2015 | 3.760 | 3.870 | 3.870 | 3.870 | 236,600 | +0.09(+2.38%) |
May 21, 2015 | 3.840 | 3.840 | 3.772 | 3.780 | 93,725 | -0.07(-1.82%) |
May 20, 2015 | 3.860 | 3.950 | 3.830 | 3.850 | 177,993 | -0.01(-0.26%) |
May 19, 2015 | 3.830 | 3.940 | 3.780 | 3.860 | 207,249 | -0.04(-1.03%) |
May 18, 2015 | 4.000 | 4.000 | 3.900 | 3.900 | 103,036 | -0.03(-0.76%) |
May 15, 2015 | 3.820 | 4.040 | 3.785 | 3.930 | 1,161,466 | +0.10(+2.61%) |
May 14, 2015 | 4.020 | 4.060 | 3.780 | 3.830 | 653,087 | -0.13(-3.28%) |
May 13, 2015 | 3.880 | 4.040 | 3.810 | 3.960 | 680,667 | +0.18(+4.76%) |
May 12, 2015 | 3.710 | 3.820 | 3.700 | 3.780 | 149,052 | +0.02(+0.53%) |
May 11, 2015 | 3.790 | 3.870 | 3.750 | 3.760 | 175,759 | +0.03(+0.80%) |
May 08, 2015 | 3.760 | 3.770 | 3.650 | 3.730 | 129,625 | +0.05(+1.36%) |
May 07, 2015 | 3.670 | 3.700 | 3.580 | 3.680 | 163,974 | -0.04(-1.08%) |
May 06, 2015 | 3.740 | 3.790 | 3.650 | 3.720 | 121,318 | -0.02(-0.53%) |
May 05, 2015 | 3.790 | 3.840 | 3.720 | 3.740 | 173,376 | -0.04(-1.06%) |
May 04, 2015 | 3.850 | 3.860 | 3.740 | 3.780 | 163,312 | +0.04(+1.07%) |
May 01, 2015 | 3.720 | 3.800 | 3.715 | 3.740 | 145,554 | -0.05(-1.32%) |
Apr 30, 2015 | 3.860 | 3.860 | 3.720 | 3.790 | 220,609 | -0.13(-3.32%) |
Apr 29, 2015 | 3.840 | 4.020 | 3.770 | 3.920 | 325,717 | +0.09(+2.35%) |
Apr 28, 2015 | 3.700 | 3.870 | 3.680 | 3.830 | 205,525 | +0.16(+4.36%) |
Apr 27, 2015 | 3.720 | 3.861 | 3.670 | 3.670 | 409,020 | +0.02(+0.55%) |
Apr 24, 2015 | 3.670 | 3.750 | 3.591 | 3.650 | 235,382 | -0.04(-1.08%) |
Apr 23, 2015 | 3.510 | 3.720 | 3.505 | 3.690 | 311,384 | +0.20(+5.73%) |
Apr 22, 2015 | 3.600 | 3.610 | 3.470 | 3.490 | 216,554 | -0.11(-3.06%) |
Apr 21, 2015 | 3.600 | 3.640 | 3.560 | 3.600 | 273,084 | +0.01(+0.28%) |
Apr 20, 2015 | 3.440 | 3.630 | 3.410 | 3.590 | 584,543 | +0.18(+5.28%) |
Apr 17, 2015 | 3.520 | 3.560 | 3.400 | 3.410 | 214,135 | -0.09(-2.57%) |
Apr 16, 2015 | 3.660 | 3.680 | 3.480 | 3.500 | 260,216 | -0.17(-4.63%) |
Apr 15, 2015 | 3.580 | 3.680 | 3.500 | 3.670 | 271,974 | +0.13(+3.67%) |
Apr 14, 2015 | 3.600 | 3.620 | 3.490 | 3.540 | 381,433 | -0.07(-1.94%) |
Apr 13, 2015 | 3.750 | 3.760 | 3.580 | 3.610 | 180,338 | -0.11(-2.96%) |
Apr 10, 2015 | 3.780 | 3.820 | 3.700 | 3.720 | 205,513 | +0.02(+0.54%) |
Apr 09, 2015 | 3.750 | 3.750 | 3.620 | 3.700 | 205,018 | -0.07(-1.86%) |
Apr 08, 2015 | 3.930 | 3.930 | 3.750 | 3.770 | 218,966 | -0.16(-4.07%) |
Apr 07, 2015 | 3.940 | 3.990 | 3.910 | 3.930 | 150,638 | -0.06(-1.50%) |
Apr 06, 2015 | 4.040 | 4.070 | 3.930 | 3.990 | 241,722 | +0.14(+3.64%) |
Apr 02, 2015 | 3.840 | 3.850 | 3.850 | 3.850 | 249,100 | +0.03(+0.79%) |
Apr 01, 2015 | 3.840 | 3.890 | 3.720 | 3.820 | 540,957 | -0.02(-0.52%) |
Mar 31, 2015 | 3.830 | 3.840 | 3.700 | 3.840 | 735,171 | +0.04(+1.05%) |
Mar 30, 2015 | 3.850 | 3.870 | 3.677 | 3.800 | 613,253 | -0.07(-1.81%) |
Mar 27, 2015 | 3.850 | 3.980 | 3.780 | 3.870 | 297,610 | -0.01(-0.26%) |
Mar 26, 2015 | 4.050 | 4.130 | 3.800 | 3.880 | 224,358 | -0.09(-2.27%) |
Mar 25, 2015 | 4.140 | 4.180 | 3.960 | 3.970 | 202,562 | -0.11(-2.70%) |
Mar 24, 2015 | 4.100 | 4.160 | 4.050 | 4.080 | 305,620 | -0.02(-0.49%) |
Mar 23, 2015 | 3.870 | 4.140 | 3.830 | 4.100 | 684,016 | +0.34(+9.04%) |
Mar 20, 2015 | 3.840 | 4.100 | 3.760 | 3.760 | 2,030,370 | -0.08(-2.08%) |
Mar 19, 2015 | 3.750 | 3.850 | 3.730 | 3.840 | 226,429 | +0.00(+0.00%) |
Mar 18, 2015 | 3.710 | 3.840 | 3.640 | 3.840 | 302,848 | +0.12(+3.23%) |
Mar 17, 2015 | 3.760 | 3.810 | 3.625 | 3.720 | 507,655 | -0.05(-1.33%) |
Mar 16, 2015 | 3.780 | 3.820 | 3.570 | 3.770 | 671,244 | +0.06(+1.62%) |
Mar 13, 2015 | 3.740 | 3.850 | 3.660 | 3.710 | 145,125 | +0.01(+0.27%) |
Mar 12, 2015 | 3.850 | 3.900 | 3.660 | 3.700 | 262,797 | -0.10(-2.63%) |
Mar 11, 2015 | 3.640 | 3.828 | 3.490 | 3.800 | 205,526 | +0.22(+6.15%) |
Mar 10, 2015 | 3.630 | 3.800 | 3.530 | 3.580 | 311,527 | -0.14(-3.76%) |
Mar 09, 2015 | 3.930 | 3.940 | 3.630 | 3.720 | 382,363 | -0.19(-4.86%) |
Mar 06, 2015 | 4.050 | 4.056 | 3.820 | 3.910 | 347,931 | -0.27(-6.46%) |
Mar 05, 2015 | 4.140 | 4.250 | 4.140 | 4.180 | 65,286 | -0.01(-0.24%) |
Mar 04, 2015 | 4.410 | 4.380 | 4.190 | 4.190 | 126,329 | -0.19(-4.34%) |
Mar 03, 2015 | 4.310 | 4.475 | 4.270 | 4.380 | 114,169 | +0.07(+1.62%) |