Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.460 | 3.490 | 3.350 | 3.390 | 644,038 | -0.06(-1.74%) |
May 28, 2015 | 3.480 | 3.520 | 3.427 | 3.450 | 485,349 | -0.02(-0.58%) |
May 27, 2015 | 3.490 | 3.570 | 3.420 | 3.470 | 569,455 | -0.04(-1.14%) |
May 26, 2015 | 3.600 | 3.690 | 3.480 | 3.510 | 636,432 | -0.09(-2.50%) |
May 22, 2015 | 3.560 | 3.600 | 3.600 | 3.600 | 847,600 | +0.00(+0.00%) |
May 21, 2015 | 3.460 | 3.650 | 3.460 | 3.600 | 811,340 | +0.13(+3.75%) |
May 20, 2015 | 3.470 | 3.530 | 3.400 | 3.470 | 499,186 | +0.04(+1.17%) |
May 19, 2015 | 3.580 | 3.620 | 3.339 | 3.430 | 1,010,939 | -0.21(-5.77%) |
May 18, 2015 | 3.600 | 3.670 | 3.550 | 3.640 | 448,298 | +0.01(+0.28%) |
May 15, 2015 | 3.680 | 3.680 | 3.560 | 3.630 | 501,499 | -0.04(-1.09%) |
May 14, 2015 | 3.800 | 3.870 | 3.660 | 3.670 | 525,674 | -0.11(-2.91%) |
May 13, 2015 | 3.770 | 3.800 | 3.640 | 3.780 | 531,136 | +0.08(+2.16%) |
May 12, 2015 | 3.580 | 3.720 | 3.520 | 3.700 | 672,058 | +0.07(+1.93%) |
May 11, 2015 | 3.750 | 3.760 | 3.610 | 3.630 | 697,539 | -0.10(-2.68%) |
May 08, 2015 | 3.660 | 3.750 | 3.530 | 3.730 | 696,169 | +0.09(+2.47%) |
May 07, 2015 | 3.760 | 3.770 | 3.530 | 3.640 | 969,332 | -0.13(-3.45%) |
May 06, 2015 | 3.960 | 4.050 | 3.730 | 3.770 | 1,204,977 | +0.06(+1.62%) |
May 05, 2015 | 3.810 | 3.960 | 3.710 | 3.710 | 631,980 | -0.08(-2.11%) |
May 04, 2015 | 3.740 | 3.820 | 3.670 | 3.790 | 823,360 | +0.10(+2.71%) |
May 01, 2015 | 3.750 | 3.805 | 3.565 | 3.690 | 1,068,251 | -0.06(-1.60%) |
Apr 30, 2015 | 3.870 | 3.965 | 3.750 | 3.750 | 1,249,123 | -0.18(-4.58%) |
Apr 29, 2015 | 3.970 | 4.120 | 3.810 | 3.930 | 1,343,669 | -0.20(-4.84%) |
Apr 28, 2015 | 4.020 | 4.160 | 4.020 | 4.130 | 492,202 | +0.06(+1.47%) |
Apr 27, 2015 | 3.910 | 4.150 | 3.910 | 4.070 | 722,240 | +0.09(+2.26%) |
Apr 24, 2015 | 4.150 | 4.180 | 3.970 | 3.980 | 866,844 | -0.19(-4.56%) |
Apr 23, 2015 | 4.110 | 4.200 | 4.070 | 4.170 | 343,868 | +0.07(+1.71%) |
Apr 22, 2015 | 4.070 | 4.196 | 3.995 | 4.100 | 494,093 | -0.04(-0.97%) |
Apr 21, 2015 | 4.230 | 4.270 | 3.920 | 4.140 | 1,211,071 | -0.09(-2.13%) |
Apr 20, 2015 | 4.170 | 4.290 | 4.130 | 4.230 | 490,653 | +0.05(+1.20%) |
Apr 17, 2015 | 4.440 | 4.440 | 4.120 | 4.180 | 600,511 | -0.23(-5.22%) |
Apr 16, 2015 | 4.480 | 4.550 | 4.260 | 4.410 | 1,014,039 | -0.07(-1.56%) |
Apr 15, 2015 | 4.170 | 4.500 | 4.150 | 4.480 | 808,431 | +0.33(+7.95%) |
Apr 14, 2015 | 4.030 | 4.200 | 4.030 | 4.150 | 872,559 | +0.15(+3.75%) |
Apr 13, 2015 | 4.010 | 4.050 | 3.950 | 4.000 | 482,741 | +0.02(+0.50%) |
Apr 10, 2015 | 3.960 | 4.070 | 3.915 | 3.980 | 676,729 | +0.05(+1.27%) |
Apr 09, 2015 | 3.900 | 4.020 | 3.840 | 3.930 | 1,268,287 | +0.05(+1.29%) |
Apr 08, 2015 | 3.890 | 4.010 | 3.760 | 3.880 | 776,661 | +0.00(+0.00%) |
Apr 07, 2015 | 3.680 | 3.950 | 3.638 | 3.880 | 797,964 | +0.18(+4.86%) |
Apr 06, 2015 | 3.560 | 3.800 | 3.560 | 3.700 | 529,594 | +0.10(+2.78%) |
Apr 02, 2015 | 3.430 | 3.600 | 3.600 | 3.600 | 468,700 | +0.15(+4.35%) |
Apr 01, 2015 | 3.500 | 3.610 | 3.410 | 3.450 | 662,024 | -0.04(-1.15%) |
Mar 31, 2015 | 3.420 | 3.525 | 3.350 | 3.490 | 538,147 | +0.08(+2.35%) |
Mar 30, 2015 | 3.300 | 3.450 | 3.260 | 3.410 | 381,086 | +0.13(+3.96%) |
Mar 27, 2015 | 3.420 | 3.450 | 3.260 | 3.280 | 734,458 | -0.19(-5.48%) |
Mar 26, 2015 | 3.490 | 3.650 | 3.455 | 3.470 | 442,747 | -0.03(-0.86%) |
Mar 25, 2015 | 3.450 | 3.600 | 3.430 | 3.500 | 670,393 | -0.04(-1.13%) |
Mar 24, 2015 | 3.380 | 3.550 | 3.330 | 3.540 | 472,770 | +0.17(+5.04%) |
Mar 23, 2015 | 3.320 | 3.510 | 3.290 | 3.370 | 757,467 | +0.04(+1.20%) |
Mar 20, 2015 | 3.140 | 3.340 | 3.070 | 3.330 | 1,808,012 | +0.22(+7.07%) |
Mar 19, 2015 | 3.190 | 3.226 | 3.100 | 3.110 | 260,285 | -0.12(-3.72%) |
Mar 18, 2015 | 3.110 | 3.250 | 3.000 | 3.230 | 814,524 | +0.14(+4.53%) |
Mar 17, 2015 | 2.870 | 3.090 | 2.850 | 3.090 | 565,490 | +0.18(+6.19%) |
Mar 16, 2015 | 2.890 | 2.920 | 2.770 | 2.910 | 424,623 | +0.00(+0.00%) |
Mar 13, 2015 | 2.980 | 2.980 | 2.800 | 2.910 | 428,453 | -0.10(-3.32%) |
Mar 12, 2015 | 3.040 | 3.070 | 2.920 | 3.010 | 442,588 | -0.02(-0.66%) |
Mar 11, 2015 | 2.900 | 3.060 | 2.900 | 3.030 | 472,209 | +0.16(+5.57%) |
Mar 10, 2015 | 3.000 | 3.070 | 2.850 | 2.870 | 805,006 | -0.18(-5.90%) |
Mar 09, 2015 | 3.150 | 3.150 | 3.010 | 3.050 | 523,956 | -0.02(-0.65%) |
Mar 06, 2015 | 3.140 | 3.280 | 3.070 | 3.070 | 410,638 | -0.12(-3.76%) |
Mar 05, 2015 | 3.090 | 3.210 | 3.020 | 3.190 | 624,187 | +0.10(+3.24%) |
Mar 04, 2015 | 3.190 | 3.200 | 3.090 | 3.090 | 498,670 | -0.11(-3.44%) |
Mar 03, 2015 | 3.100 | 3.290 | 3.100 | 3.200 | 538,011 | +0.05(+1.59%) |