Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.156 | 4.189 | 4.123 | 4.145 | 102,251 | +0.06(+1.39%) |
May 28, 2015 | 4.059 | 4.120 | 4.053 | 4.088 | 194,499 | +0.01(+0.34%) |
May 27, 2015 | 3.897 | 4.100 | 3.897 | 4.074 | 283,338 | +0.32(+8.54%) |
May 26, 2015 | 3.819 | 3.819 | 3.754 | 3.754 | 40,412 | -0.10(-2.72%) |
May 22, 2015 | 3.824 | 3.859 | 3.859 | 3.859 | 141,843 | +0.05(+1.33%) |
May 21, 2015 | 3.819 | 3.820 | 3.721 | 3.808 | 172,128 | -0.05(-1.37%) |
May 20, 2015 | 3.707 | 3.861 | 3.707 | 3.861 | 121,014 | +0.07(+1.94%) |
May 19, 2015 | 3.846 | 3.846 | 3.787 | 3.787 | 68,159 | -0.03(-0.84%) |
May 18, 2015 | 3.737 | 3.820 | 3.737 | 3.820 | 162,323 | +0.12(+3.27%) |
May 15, 2015 | 3.716 | 3.749 | 3.699 | 3.699 | 70,971 | -0.02(-0.45%) |
May 14, 2015 | 3.653 | 3.749 | 3.648 | 3.716 | 127,584 | +0.10(+2.91%) |
May 13, 2015 | 3.613 | 3.617 | 3.611 | 3.611 | 17,543 | +0.05(+1.27%) |
May 12, 2015 | 3.567 | 3.605 | 3.523 | 3.565 | 118,252 | -0.04(-1.18%) |
May 11, 2015 | 3.623 | 3.646 | 3.608 | 3.608 | 19,186 | -0.04(-1.22%) |
May 08, 2015 | 3.620 | 3.656 | 3.596 | 3.652 | 65,845 | +0.08(+2.24%) |
May 07, 2015 | 3.507 | 3.572 | 3.507 | 3.572 | 52,208 | +0.08(+2.23%) |
May 06, 2015 | 3.533 | 3.537 | 3.434 | 3.495 | 97,449 | -0.03(-0.92%) |
May 05, 2015 | 3.660 | 3.660 | 3.512 | 3.527 | 157,595 | -0.15(-3.96%) |
May 04, 2015 | 3.680 | 3.697 | 3.648 | 3.672 | 319,197 | -0.01(-0.35%) |
May 01, 2015 | 3.552 | 3.687 | 3.552 | 3.685 | 116,187 | +0.21(+5.95%) |
Apr 30, 2015 | 3.535 | 3.568 | 3.464 | 3.478 | 274,629 | -0.07(-1.93%) |
Apr 29, 2015 | 3.523 | 3.576 | 3.493 | 3.547 | 87,196 | -0.02(-0.56%) |
Apr 28, 2015 | 3.515 | 3.588 | 3.496 | 3.567 | 70,399 | +0.03(+0.77%) |
Apr 27, 2015 | 3.542 | 3.634 | 3.539 | 3.539 | 98,568 | -0.00(-0.14%) |
Apr 24, 2015 | 3.679 | 3.679 | 3.505 | 3.544 | 204,752 | -0.13(-3.61%) |
Apr 23, 2015 | 3.627 | 3.691 | 3.614 | 3.677 | 38,870 | -0.13(-3.36%) |
Apr 22, 2015 | 3.760 | 3.805 | 3.747 | 3.805 | 53,601 | +0.08(+2.09%) |
Apr 21, 2015 | 3.727 | 3.750 | 3.714 | 3.727 | 46,907 | +0.01(+0.28%) |
Apr 20, 2015 | 3.616 | 3.727 | 3.616 | 3.716 | 136,020 | +0.12(+3.42%) |
Apr 17, 2015 | 3.673 | 3.705 | 3.593 | 3.593 | 141,569 | -0.14(-3.76%) |
Apr 16, 2015 | 3.777 | 3.777 | 3.719 | 3.734 | 82,941 | -0.03(-0.70%) |
Apr 15, 2015 | 3.637 | 3.793 | 3.637 | 3.760 | 152,071 | +0.17(+4.71%) |
Apr 14, 2015 | 3.688 | 3.688 | 3.570 | 3.591 | 118,601 | -0.07(-2.04%) |
Apr 13, 2015 | 3.737 | 3.742 | 3.666 | 3.666 | 65,447 | -0.06(-1.61%) |
Apr 10, 2015 | 3.681 | 3.726 | 3.673 | 3.726 | 142,391 | +0.08(+2.07%) |
Apr 09, 2015 | 3.552 | 3.671 | 3.552 | 3.650 | 146,049 | +0.08(+2.25%) |
Apr 08, 2015 | 3.589 | 3.595 | 3.570 | 3.570 | 17,668 | +0.02(+0.61%) |
Apr 07, 2015 | 3.520 | 3.605 | 3.520 | 3.548 | 47,928 | -0.04(-1.03%) |
Apr 06, 2015 | 3.456 | 3.585 | 3.416 | 3.585 | 261,166 | +0.08(+2.32%) |
Apr 02, 2015 | 3.495 | 3.504 | 3.504 | 3.504 | 32,350 | +0.01(+0.16%) |
Apr 01, 2015 | 3.547 | 3.551 | 3.485 | 3.498 | 219,782 | -0.09(-2.42%) |
Mar 31, 2015 | 3.647 | 3.647 | 3.585 | 3.585 | 518,948 | -0.08(-2.26%) |
Mar 30, 2015 | 3.651 | 3.731 | 3.606 | 3.668 | 151,548 | -0.00(-0.11%) |
Mar 27, 2015 | 3.401 | 3.681 | 3.371 | 3.672 | 322,432 | +0.28(+8.12%) |
Mar 26, 2015 | 3.283 | 3.428 | 3.190 | 3.396 | 284,458 | +0.02(+0.73%) |
Mar 25, 2015 | 3.748 | 3.748 | 3.372 | 3.372 | 380,389 | -0.37(-9.90%) |
Mar 24, 2015 | 3.821 | 3.821 | 3.737 | 3.742 | 46,675 | -0.03(-0.79%) |
Mar 23, 2015 | 3.859 | 3.866 | 3.772 | 3.772 | 223,083 | -0.07(-1.77%) |
Mar 20, 2015 | 3.726 | 3.867 | 3.726 | 3.840 | 94,720 | +0.13(+3.58%) |
Mar 19, 2015 | 3.723 | 3.737 | 3.706 | 3.707 | 88,615 | -0.01(-0.14%) |
Mar 18, 2015 | 3.612 | 3.733 | 3.571 | 3.712 | 115,105 | +0.07(+2.01%) |
Mar 17, 2015 | 3.688 | 3.688 | 3.594 | 3.639 | 103,193 | -0.06(-1.65%) |
Mar 16, 2015 | 3.652 | 3.710 | 3.644 | 3.700 | 136,685 | +0.06(+1.77%) |
Mar 13, 2015 | 3.541 | 3.636 | 3.512 | 3.636 | 141,669 | +0.06(+1.62%) |
Mar 12, 2015 | 3.582 | 3.628 | 3.502 | 3.578 | 344,991 | -0.11(-3.01%) |
Mar 11, 2015 | 3.684 | 3.750 | 3.677 | 3.689 | 110,818 | +0.05(+1.30%) |
Mar 10, 2015 | 3.739 | 3.745 | 3.617 | 3.642 | 285,432 | -0.14(-3.80%) |
Mar 09, 2015 | 3.784 | 3.789 | 3.765 | 3.785 | 90,160 | +0.01(+0.34%) |
Mar 06, 2015 | 3.862 | 3.881 | 3.772 | 3.772 | 219,394 | -0.13(-3.32%) |
Mar 05, 2015 | 3.910 | 3.949 | 3.868 | 3.902 | 110,071 | +0.01(+0.13%) |
Mar 04, 2015 | 3.841 | 3.909 | 3.832 | 3.897 | 126,767 | -0.05(-1.32%) |
Mar 03, 2015 | 4.038 | 4.038 | 3.914 | 3.949 | 189,491 | -0.12(-2.91%) |