Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.499 | 3.499 | 3.430 | 3.443 | 235,066 | -0.00(-0.13%) |
May 28, 2015 | 3.542 | 3.581 | 3.417 | 3.447 | 454,735 | -0.13(-3.50%) |
May 27, 2015 | 3.654 | 3.654 | 3.564 | 3.572 | 202,926 | -0.08(-2.13%) |
May 26, 2015 | 3.749 | 3.749 | 3.633 | 3.650 | 232,183 | -0.06(-1.63%) |
May 22, 2015 | 3.788 | 3.710 | 3.710 | 3.710 | 171,977 | -0.07(-1.94%) |
May 21, 2015 | 3.792 | 3.831 | 3.767 | 3.784 | 216,334 | +0.03(+0.80%) |
May 20, 2015 | 3.788 | 3.795 | 3.749 | 3.754 | 173,671 | -0.03(-0.80%) |
May 19, 2015 | 3.780 | 3.784 | 3.751 | 3.784 | 127,066 | +0.02(+0.46%) |
May 18, 2015 | 3.736 | 3.784 | 3.715 | 3.767 | 161,461 | +0.00(+0.00%) |
May 15, 2015 | 3.728 | 3.775 | 3.719 | 3.767 | 100,882 | +0.02(+0.46%) |
May 14, 2015 | 3.629 | 3.766 | 3.629 | 3.749 | 256,770 | +0.03(+0.92%) |
May 13, 2015 | 3.681 | 3.732 | 3.668 | 3.715 | 162,621 | +0.05(+1.28%) |
May 12, 2015 | 3.647 | 3.724 | 3.621 | 3.668 | 261,786 | +0.02(+0.59%) |
May 11, 2015 | 3.531 | 3.664 | 3.488 | 3.647 | 255,695 | +0.12(+3.27%) |
May 08, 2015 | 3.582 | 3.582 | 3.510 | 3.531 | 422,918 | -0.05(-1.43%) |
May 07, 2015 | 3.745 | 3.801 | 3.522 | 3.582 | 603,423 | -0.18(-4.78%) |
May 06, 2015 | 3.814 | 3.814 | 3.745 | 3.762 | 206,341 | -0.07(-1.79%) |
May 05, 2015 | 3.801 | 3.839 | 3.779 | 3.831 | 169,322 | +0.04(+1.13%) |
May 04, 2015 | 3.758 | 3.805 | 3.758 | 3.788 | 248,670 | +0.03(+0.80%) |
May 01, 2015 | 3.775 | 3.792 | 3.745 | 3.758 | 77,415 | +0.00(+0.00%) |
Apr 30, 2015 | 3.771 | 3.801 | 3.745 | 3.758 | 202,934 | -0.01(-0.23%) |
Apr 29, 2015 | 3.809 | 3.809 | 3.762 | 3.766 | 196,053 | -0.03(-0.79%) |
Apr 28, 2015 | 3.775 | 3.801 | 3.758 | 3.796 | 106,024 | +0.04(+1.14%) |
Apr 27, 2015 | 3.809 | 3.809 | 3.749 | 3.754 | 209,196 | -0.05(-1.29%) |
Apr 24, 2015 | 3.826 | 3.843 | 3.788 | 3.803 | 131,407 | -0.03(-0.84%) |
Apr 23, 2015 | 3.801 | 3.847 | 3.801 | 3.835 | 269,085 | +0.05(+1.24%) |
Apr 22, 2015 | 3.805 | 3.818 | 3.779 | 3.788 | 121,699 | -0.00(-0.11%) |
Apr 21, 2015 | 3.779 | 3.801 | 3.767 | 3.792 | 121,914 | +0.01(+0.34%) |
Apr 20, 2015 | 3.788 | 3.809 | 3.779 | 3.779 | 236,637 | -0.00(-0.11%) |
Apr 17, 2015 | 3.750 | 3.796 | 3.728 | 3.784 | 233,959 | +0.00(+0.11%) |
Apr 16, 2015 | 3.737 | 3.779 | 3.728 | 3.779 | 174,006 | +0.03(+0.68%) |
Apr 15, 2015 | 3.728 | 3.801 | 3.728 | 3.754 | 202,547 | +0.02(+0.45%) |
Apr 14, 2015 | 3.694 | 3.754 | 3.694 | 3.737 | 122,425 | +0.04(+1.03%) |
Apr 13, 2015 | 3.728 | 3.745 | 3.694 | 3.699 | 128,997 | -0.03(-0.80%) |
Apr 10, 2015 | 3.745 | 3.796 | 3.728 | 3.728 | 146,259 | -0.03(-0.90%) |
Apr 09, 2015 | 3.720 | 3.762 | 3.720 | 3.762 | 120,190 | +0.02(+0.57%) |
Apr 08, 2015 | 3.771 | 3.796 | 3.720 | 3.741 | 267,281 | -0.05(-1.34%) |
Apr 07, 2015 | 3.758 | 3.809 | 3.745 | 3.792 | 222,451 | +0.02(+0.45%) |
Apr 06, 2015 | 3.720 | 3.792 | 3.716 | 3.775 | 221,577 | +0.01(+0.23%) |
Apr 02, 2015 | 3.741 | 3.767 | 3.767 | 3.767 | 184,151 | +0.02(+0.45%) |
Apr 01, 2015 | 3.758 | 3.779 | 3.720 | 3.750 | 212,096 | +0.01(+0.23%) |
Mar 31, 2015 | 3.813 | 3.843 | 3.733 | 3.741 | 600,247 | -0.07(-1.89%) |
Mar 30, 2015 | 3.809 | 3.835 | 3.767 | 3.813 | 265,006 | +0.00(+0.11%) |
Mar 27, 2015 | 3.809 | 3.835 | 3.788 | 3.809 | 157,581 | -0.02(-0.44%) |
Mar 26, 2015 | 3.826 | 3.835 | 3.789 | 3.826 | 169,106 | -0.00(-0.11%) |
Mar 25, 2015 | 3.835 | 3.835 | 3.809 | 3.830 | 226,506 | +0.00(+0.11%) |
Mar 24, 2015 | 3.835 | 3.843 | 3.818 | 3.826 | 149,155 | +0.01(+0.22%) |
Mar 23, 2015 | 3.822 | 3.864 | 3.801 | 3.818 | 332,177 | -0.01(-0.33%) |
Mar 20, 2015 | 3.809 | 3.860 | 3.809 | 3.830 | 410,015 | +0.04(+1.01%) |
Mar 19, 2015 | 3.750 | 3.801 | 3.720 | 3.792 | 176,764 | +0.03(+0.68%) |
Mar 18, 2015 | 3.767 | 3.767 | 3.736 | 3.767 | 294,124 | +0.01(+0.23%) |
Mar 17, 2015 | 3.771 | 3.771 | 3.681 | 3.758 | 277,242 | +0.01(+0.22%) |
Mar 16, 2015 | 3.788 | 3.792 | 3.750 | 3.750 | 432,915 | +0.00(+0.00%) |
Mar 13, 2015 | 3.737 | 3.762 | 3.674 | 3.750 | 326,077 | +0.03(+0.79%) |
Mar 12, 2015 | 3.691 | 3.724 | 3.649 | 3.720 | 206,143 | +0.03(+0.80%) |
Mar 11, 2015 | 3.670 | 3.703 | 3.649 | 3.691 | 218,422 | +0.02(+0.57%) |
Mar 10, 2015 | 3.665 | 3.682 | 3.632 | 3.670 | 187,070 | +0.00(+0.00%) |
Mar 09, 2015 | 3.661 | 3.695 | 3.649 | 3.670 | 210,093 | +0.01(+0.23%) |
Mar 06, 2015 | 3.670 | 3.692 | 3.644 | 3.661 | 143,236 | -0.02(-0.57%) |
Mar 05, 2015 | 3.644 | 3.699 | 3.628 | 3.682 | 255,861 | +0.06(+1.63%) |
Mar 04, 2015 | 3.665 | 3.674 | 3.602 | 3.623 | 172,323 | -0.05(-1.38%) |
Mar 03, 2015 | 3.640 | 3.682 | 3.585 | 3.674 | 302,672 | +0.00(+0.00%) |