Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.212 | 3.761 | 3.212 | 3.600 | 32,483 | +0.47(+15.15%) |
May 28, 2015 | 3.032 | 3.202 | 3.028 | 3.127 | 17,108 | +0.16(+5.43%) |
May 27, 2015 | 3.022 | 3.098 | 2.928 | 2.966 | 25,626 | -0.13(-4.28%) |
May 26, 2015 | 3.221 | 3.221 | 2.994 | 3.098 | 13,277 | -0.12(-3.82%) |
May 22, 2015 | 3.212 | 3.221 | 3.221 | 3.221 | 4,010 | +0.00(+0.00%) |
May 21, 2015 | 3.292 | 3.292 | 3.127 | 3.221 | 6,618 | -0.10(-3.13%) |
May 20, 2015 | 3.327 | 3.401 | 3.202 | 3.326 | 9,778 | -0.09(-2.50%) |
May 19, 2015 | 3.430 | 3.458 | 3.411 | 3.411 | 2,744 | -0.09(-2.44%) |
May 18, 2015 | 3.364 | 3.515 | 3.326 | 3.496 | 5,173 | +0.08(+2.22%) |
May 15, 2015 | 3.610 | 3.610 | 3.382 | 3.420 | 4,774 | -0.10(-2.96%) |
May 14, 2015 | 3.629 | 3.629 | 3.507 | 3.525 | 3,276 | -0.07(-1.85%) |
May 13, 2015 | 3.591 | 3.615 | 3.553 | 3.591 | 2,617 | -0.06(-1.56%) |
May 12, 2015 | 3.686 | 3.686 | 3.600 | 3.648 | 4,990 | +0.05(+1.32%) |
May 11, 2015 | 3.600 | 3.724 | 3.591 | 3.600 | 6,192 | -0.12(-3.31%) |
May 08, 2015 | 3.695 | 3.752 | 3.648 | 3.724 | 6,094 | -0.03(-0.76%) |
May 07, 2015 | 3.686 | 3.752 | 3.686 | 3.752 | 1,036 | -0.01(-0.25%) |
May 06, 2015 | 3.714 | 3.761 | 3.676 | 3.761 | 4,241 | +0.01(+0.25%) |
May 05, 2015 | 3.752 | 3.752 | 3.676 | 3.752 | 6,238 | +0.00(+0.00%) |
Apr 30, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 7 | +0.00(+0.00%) |
Apr 29, 2015 | 3.699 | 3.752 | 3.699 | 3.752 | 328 | -0.01(-0.25%) |
Apr 28, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,286 | +0.00(+0.00%) |
Apr 27, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,355 | +0.01(+0.25%) |
Apr 24, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 957 | +0.00(+0.00%) |
Apr 23, 2015 | 3.724 | 3.752 | 3.724 | 3.752 | 966 | +0.00(+0.00%) |
Apr 22, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 158 | +0.00(+0.00%) |
Apr 21, 2015 | 3.704 | 3.752 | 3.704 | 3.752 | 706 | -0.01(-0.25%) |
Apr 20, 2015 | 3.761 | 3.761 | 3.761 | 3.761 | 149 | +0.01(+0.25%) |
Apr 17, 2015 | 3.743 | 3.752 | 3.743 | 3.752 | 529 | -0.01(-0.25%) |
Apr 16, 2015 | 3.761 | 3.761 | 3.761 | 3.761 | 118 | -0.01(-0.25%) |
Apr 15, 2015 | 3.724 | 3.790 | 3.724 | 3.771 | 1,921 | -0.02(-0.50%) |
Apr 13, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 2,533 | +0.00(+0.00%) |
Apr 10, 2015 | 3.780 | 3.790 | 3.771 | 3.790 | 4,618 | +0.01(+0.25%) |
Apr 09, 2015 | 3.751 | 3.780 | 3.751 | 3.780 | 948 | +0.02(+0.50%) |
Apr 08, 2015 | 3.714 | 3.761 | 3.714 | 3.761 | 3,146 | +0.05(+1.27%) |
Apr 07, 2015 | 3.733 | 3.761 | 3.714 | 3.714 | 1,618 | -0.02(-0.50%) |
Apr 06, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 332 | +0.00(+0.00%) |
Apr 02, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 106 | -0.02(-0.50%) |
Apr 01, 2015 | 3.733 | 3.752 | 3.733 | 3.752 | 753 | -0.05(-1.24%) |
Mar 31, 2015 | 3.818 | 3.818 | 3.790 | 3.799 | 7,874 | +0.00(+0.00%) |
Mar 30, 2015 | 3.733 | 3.799 | 3.714 | 3.799 | 2,743 | +0.07(+1.77%) |
Mar 27, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 108 | -0.06(-1.49%) |
Mar 26, 2015 | 3.747 | 3.790 | 3.743 | 3.790 | 963 | +0.08(+2.03%) |
Mar 25, 2015 | 3.818 | 3.818 | 3.714 | 3.714 | 1,208 | -0.10(-2.71%) |
Mar 24, 2015 | 3.780 | 3.818 | 3.780 | 3.818 | 1,965 | +0.00(+0.00%) |
Mar 23, 2015 | 3.714 | 3.818 | 3.714 | 3.818 | 2,990 | +0.09(+2.53%) |
Mar 20, 2015 | 3.752 | 3.846 | 3.691 | 3.724 | 7,999 | -0.08(-1.98%) |
Mar 19, 2015 | 3.771 | 3.809 | 3.752 | 3.799 | 5,894 | -0.01(-0.25%) |
Mar 18, 2015 | 3.790 | 3.818 | 3.790 | 3.809 | 1,029 | +0.02(+0.50%) |
Mar 17, 2015 | 3.771 | 3.790 | 3.771 | 3.790 | 9,440 | +0.00(+0.00%) |
Mar 16, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 1,099 | +0.00(+0.00%) |
Mar 13, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 1,346 | +0.03(+0.75%) |
Mar 12, 2015 | 3.790 | 3.790 | 3.752 | 3.761 | 4,344 | +0.07(+1.79%) |
Mar 11, 2015 | 3.790 | 3.818 | 3.677 | 3.696 | 4,878 | -0.08(-2.24%) |
Mar 10, 2015 | 3.790 | 3.790 | 3.780 | 3.780 | 1,229 | +0.00(+0.00%) |
Mar 09, 2015 | 3.743 | 3.790 | 3.743 | 3.780 | 1,512 | +0.04(+1.01%) |
Mar 06, 2015 | 3.790 | 3.790 | 3.714 | 3.743 | 4,310 | -0.01(-0.25%) |
Mar 05, 2015 | 3.761 | 3.761 | 3.752 | 3.752 | 1,291 | +0.05(+1.32%) |
Mar 04, 2015 | 3.827 | 3.827 | 3.703 | 3.703 | 642 | -0.09(-2.43%) |
Mar 03, 2015 | 3.790 | 3.846 | 3.705 | 3.795 | 4,282 | +0.01(+0.15%) |