Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.750 | 3.800 | 3.660 | 3.680 | 205,710 | -0.06(-1.60%) |
May 28, 2015 | 3.960 | 3.970 | 3.720 | 3.740 | 128,352 | -0.23(-5.79%) |
May 27, 2015 | 3.950 | 4.020 | 3.940 | 3.970 | 115,181 | -0.01(-0.25%) |
May 26, 2015 | 3.960 | 4.020 | 3.950 | 3.980 | 111,919 | +0.01(+0.25%) |
May 25, 2015 | 4.090 | 4.090 | 3.950 | 3.970 | 27,876 | -0.04(-1.00%) |
May 22, 2015 | 3.950 | 4.070 | 3.930 | 4.010 | 196,527 | +0.07(+1.78%) |
May 21, 2015 | 3.920 | 3.930 | 3.920 | 3.940 | 55,841 | -0.02(-0.51%) |
May 20, 2015 | 3.960 | 3.990 | 3.930 | 3.960 | 168,527 | +0.00(+0.00%) |
May 19, 2015 | 3.890 | 3.970 | 3.840 | 3.960 | 88,764 | +0.07(+1.80%) |
May 15, 2015 | 3.890 | 3.890 | 3.890 | 0 | +0.13(+3.46%) | |
May 14, 2015 | 3.840 | 3.900 | 3.750 | 3.760 | 66,496 | -0.10(-2.59%) |
May 13, 2015 | 3.860 | 3.930 | 3.850 | 3.860 | 49,230 | -0.05(-1.28%) |
May 12, 2015 | 3.650 | 3.910 | 3.600 | 3.910 | 227,010 | +0.20(+5.39%) |
May 11, 2015 | 3.820 | 3.830 | 3.700 | 3.710 | 176,345 | -0.25(-6.31%) |
May 08, 2015 | 3.950 | 4.000 | 3.910 | 3.960 | 118,977 | +0.07(+1.80%) |
May 07, 2015 | 3.830 | 3.990 | 3.780 | 3.890 | 72,484 | +0.01(+0.26%) |
May 06, 2015 | 3.900 | 3.930 | 3.850 | 3.880 | 78,461 | -0.08(-2.02%) |
May 05, 2015 | 3.970 | 4.000 | 3.790 | 3.960 | 119,813 | -0.03(-0.75%) |
May 04, 2015 | 3.920 | 4.040 | 3.910 | 3.990 | 143,298 | +0.05(+1.27%) |
May 01, 2015 | 3.930 | 3.950 | 3.860 | 3.940 | 91,684 | +0.02(+0.51%) |
Apr 30, 2015 | 3.830 | 3.940 | 3.770 | 3.920 | 172,043 | +0.06(+1.55%) |
Apr 29, 2015 | 3.860 | 3.950 | 3.750 | 3.860 | 266,218 | -0.03(-0.77%) |
Apr 28, 2015 | 3.800 | 3.890 | 3.780 | 3.890 | 110,881 | +0.07(+1.83%) |
Apr 27, 2015 | 3.690 | 3.830 | 3.690 | 3.820 | 102,453 | +0.08(+2.14%) |
Apr 24, 2015 | 3.620 | 3.740 | 3.620 | 3.740 | 95,257 | +0.09(+2.47%) |
Apr 23, 2015 | 3.610 | 3.660 | 3.580 | 3.650 | 48,511 | +0.03(+0.83%) |
Apr 22, 2015 | 3.600 | 3.650 | 3.585 | 3.620 | 54,430 | -0.02(-0.55%) |
Apr 21, 2015 | 3.630 | 3.690 | 3.600 | 3.640 | 52,629 | -0.04(-1.09%) |
Apr 20, 2015 | 3.540 | 3.690 | 3.540 | 3.680 | 116,971 | +0.09(+2.51%) |
Apr 17, 2015 | 3.570 | 3.630 | 3.570 | 3.590 | 53,782 | -0.03(-0.83%) |
Apr 16, 2015 | 3.540 | 3.630 | 3.540 | 3.620 | 92,868 | +0.01(+0.28%) |
Apr 15, 2015 | 3.580 | 3.660 | 3.580 | 3.610 | 46,061 | +0.00(+0.00%) |
Apr 14, 2015 | 3.610 | 3.610 | 3.540 | 3.610 | 33,461 | +0.00(+0.00%) |
Apr 13, 2015 | 3.580 | 3.670 | 3.580 | 3.610 | 33,042 | +0.01(+0.28%) |
Apr 10, 2015 | 3.500 | 3.610 | 3.500 | 3.600 | 800,547 | +0.08(+2.27%) |
Apr 09, 2015 | 3.480 | 3.560 | 3.480 | 3.520 | 200,422 | +0.04(+1.15%) |
Apr 08, 2015 | 3.520 | 3.520 | 3.450 | 3.480 | 55,425 | -0.02(-0.57%) |
Apr 07, 2015 | 3.420 | 3.570 | 3.420 | 3.500 | 112,328 | +0.06(+1.74%) |
Apr 06, 2015 | 3.380 | 3.480 | 3.370 | 3.440 | 60,806 | +0.02(+0.58%) |
Apr 02, 2015 | 3.420 | 3.420 | 3.420 | 0 | -0.06(-1.72%) | |
Apr 01, 2015 | 3.630 | 3.780 | 3.450 | 3.480 | 659,239 | -0.08(-2.25%) |
Mar 31, 2015 | 3.510 | 3.570 | 3.510 | 3.560 | 89,901 | -0.01(-0.28%) |
Mar 30, 2015 | 3.550 | 3.580 | 3.530 | 3.570 | 59,534 | +0.02(+0.56%) |
Mar 27, 2015 | 3.470 | 3.570 | 3.470 | 3.550 | 39,113 | +0.06(+1.72%) |
Mar 26, 2015 | 3.500 | 3.530 | 3.480 | 3.490 | 52,349 | -0.04(-1.13%) |
Mar 25, 2015 | 3.630 | 3.670 | 3.520 | 3.530 | 48,901 | -0.14(-3.81%) |
Mar 24, 2015 | 3.550 | 3.670 | 3.550 | 3.670 | 49,633 | +0.10(+2.80%) |
Mar 23, 2015 | 3.590 | 3.610 | 3.550 | 3.570 | 72,492 | -0.02(-0.56%) |
Mar 20, 2015 | 3.630 | 3.720 | 3.560 | 3.590 | 1,559,004 | -0.05(-1.37%) |
Mar 19, 2015 | 3.680 | 3.760 | 3.600 | 3.640 | 69,493 | -0.03(-0.82%) |
Mar 18, 2015 | 3.630 | 3.700 | 3.570 | 3.670 | 43,119 | +0.02(+0.55%) |
Mar 17, 2015 | 3.830 | 3.850 | 3.570 | 3.650 | 136,072 | -0.18(-4.70%) |
Mar 16, 2015 | 3.700 | 4.000 | 3.700 | 3.830 | 496,026 | +0.13(+3.51%) |
Mar 13, 2015 | 3.660 | 3.710 | 3.660 | 3.700 | 141,998 | +0.00(+0.00%) |
Mar 12, 2015 | 3.560 | 3.700 | 3.560 | 3.700 | 191,263 | +0.10(+2.78%) |
Mar 11, 2015 | 3.530 | 3.600 | 3.470 | 3.600 | 103,044 | +0.04(+1.12%) |
Mar 10, 2015 | 3.510 | 3.560 | 3.510 | 3.560 | 111,770 | +0.02(+0.56%) |
Mar 09, 2015 | 3.570 | 3.570 | 3.510 | 3.540 | 120,912 | -0.07(-1.94%) |
Mar 06, 2015 | 3.560 | 3.630 | 3.560 | 3.610 | 221,322 | +0.01(+0.28%) |
Mar 05, 2015 | 3.600 | 3.630 | 3.560 | 3.600 | 156,576 | +0.00(+0.00%) |
Mar 04, 2015 | 3.660 | 3.550 | 3.600 | 227,104 | -0.06(-1.64%) | |
Mar 03, 2015 | 3.620 | 3.660 | 3.600 | 3.660 | 209,922 | -0.02(-0.54%) |