Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.174 | 3.174 | 2.933 | 2.972 | 524,406 | -0.21(-6.65%) |
May 28, 2015 | 3.222 | 3.255 | 3.164 | 3.183 | 168,354 | -0.05(-1.49%) |
May 27, 2015 | 3.212 | 3.241 | 3.164 | 3.231 | 146,223 | +0.01(+0.30%) |
May 26, 2015 | 3.289 | 3.299 | 3.159 | 3.222 | 184,519 | -0.09(-2.62%) |
May 22, 2015 | 3.337 | 3.308 | 3.308 | 3.308 | 126,441 | +0.00(+0.00%) |
May 21, 2015 | 3.318 | 3.366 | 3.289 | 3.308 | 120,239 | +0.01(+0.29%) |
May 20, 2015 | 3.414 | 3.414 | 3.270 | 3.299 | 219,969 | -0.09(-2.56%) |
May 19, 2015 | 3.510 | 3.510 | 3.376 | 3.385 | 141,790 | -0.12(-3.30%) |
May 18, 2015 | 3.501 | 3.510 | 3.433 | 3.501 | 108,530 | +0.01(+0.28%) |
May 15, 2015 | 3.481 | 3.529 | 3.453 | 3.491 | 159,563 | +0.00(+0.00%) |
May 14, 2015 | 3.453 | 3.510 | 3.453 | 3.491 | 133,291 | +0.06(+1.68%) |
May 13, 2015 | 3.539 | 3.560 | 3.318 | 3.433 | 184,958 | -0.11(-2.99%) |
May 12, 2015 | 3.578 | 3.597 | 3.491 | 3.539 | 292,820 | -0.07(-1.87%) |
May 11, 2015 | 3.616 | 3.655 | 3.606 | 3.606 | 151,900 | -0.04(-1.06%) |
May 08, 2015 | 3.731 | 3.731 | 3.626 | 3.645 | 162,194 | -0.04(-1.04%) |
May 07, 2015 | 3.674 | 3.683 | 3.606 | 3.683 | 246,069 | +0.02(+0.52%) |
May 06, 2015 | 3.751 | 3.780 | 3.655 | 3.664 | 275,627 | -0.13(-3.30%) |
May 05, 2015 | 3.933 | 4.058 | 3.770 | 3.789 | 627,568 | -0.30(-7.29%) |
May 04, 2015 | 4.097 | 4.155 | 4.049 | 4.087 | 136,604 | -0.02(-0.47%) |
May 01, 2015 | 4.155 | 4.183 | 4.087 | 4.106 | 90,212 | -0.05(-1.16%) |
Apr 30, 2015 | 4.270 | 4.270 | 4.106 | 4.155 | 277,538 | -0.17(-4.00%) |
Apr 29, 2015 | 4.405 | 4.405 | 4.289 | 4.328 | 79,438 | -0.07(-1.53%) |
Apr 28, 2015 | 4.385 | 4.443 | 4.357 | 4.395 | 145,160 | +0.02(+0.44%) |
Apr 27, 2015 | 4.289 | 4.385 | 4.289 | 4.376 | 109,523 | +0.06(+1.34%) |
Apr 24, 2015 | 4.328 | 4.337 | 4.280 | 4.318 | 150,799 | +0.02(+0.45%) |
Apr 23, 2015 | 4.318 | 4.318 | 4.227 | 4.299 | 50,688 | +0.00(+0.00%) |
Apr 22, 2015 | 4.241 | 4.318 | 4.183 | 4.299 | 39,686 | +0.05(+1.13%) |
Apr 21, 2015 | 4.289 | 4.289 | 4.222 | 4.251 | 92,684 | -0.01(-0.23%) |
Apr 20, 2015 | 4.222 | 4.299 | 4.183 | 4.260 | 150,993 | +0.08(+1.84%) |
Apr 17, 2015 | 4.260 | 4.270 | 4.116 | 4.183 | 160,352 | -0.10(-2.25%) |
Apr 16, 2015 | 4.289 | 4.376 | 4.251 | 4.280 | 251,304 | -0.04(-0.89%) |
Apr 15, 2015 | 4.241 | 4.347 | 4.193 | 4.318 | 244,431 | +0.10(+2.28%) |
Apr 14, 2015 | 4.155 | 4.232 | 4.126 | 4.222 | 77,961 | +0.09(+2.09%) |
Apr 13, 2015 | 4.087 | 4.145 | 4.068 | 4.135 | 113,464 | +0.07(+1.65%) |
Apr 10, 2015 | 4.078 | 4.087 | 4.049 | 4.068 | 80,381 | +0.03(+0.71%) |
Apr 09, 2015 | 4.078 | 4.097 | 3.991 | 4.039 | 778,263 | -0.04(-0.94%) |
Apr 08, 2015 | 4.087 | 4.116 | 4.035 | 4.078 | 74,373 | +0.00(+0.00%) |
Apr 07, 2015 | 4.087 | 4.116 | 4.049 | 4.078 | 147,722 | -0.01(-0.24%) |
Apr 06, 2015 | 4.049 | 4.106 | 4.030 | 4.087 | 128,685 | +0.04(+0.95%) |
Apr 02, 2015 | 4.039 | 4.049 | 4.049 | 4.049 | 209,210 | +0.01(+0.24%) |
Apr 01, 2015 | 3.953 | 4.049 | 3.943 | 4.039 | 101,310 | +0.06(+1.45%) |
Mar 31, 2015 | 3.972 | 3.991 | 3.924 | 3.981 | 145,800 | +0.00(+0.00%) |
Mar 30, 2015 | 3.914 | 3.991 | 3.895 | 3.981 | 65,084 | +0.07(+1.72%) |
Mar 27, 2015 | 3.914 | 3.914 | 3.914 | 3.914 | 55,544 | +0.00(+0.00%) |
Mar 26, 2015 | 3.953 | 3.953 | 3.885 | 3.914 | 88,085 | -0.03(-0.73%) |
Mar 25, 2015 | 4.010 | 4.020 | 3.933 | 3.943 | 99,717 | -0.08(-1.91%) |
Mar 24, 2015 | 3.991 | 4.030 | 3.991 | 4.020 | 85,449 | +0.02(+0.48%) |
Mar 23, 2015 | 4.049 | 4.058 | 3.972 | 4.001 | 219,466 | -0.02(-0.48%) |
Mar 20, 2015 | 4.010 | 4.135 | 4.001 | 4.020 | 200,165 | +0.06(+1.46%) |
Mar 19, 2015 | 3.991 | 4.001 | 3.924 | 3.962 | 83,695 | -0.02(-0.48%) |
Mar 18, 2015 | 3.933 | 4.020 | 3.895 | 3.981 | 129,757 | +0.02(+0.49%) |
Mar 17, 2015 | 3.953 | 3.972 | 3.924 | 3.962 | 71,062 | -0.02(-0.48%) |
Mar 16, 2015 | 4.039 | 4.078 | 3.914 | 3.981 | 96,598 | -0.06(-1.43%) |
Mar 13, 2015 | 4.058 | 4.068 | 3.972 | 4.039 | 96,369 | +0.00(+0.00%) |
Mar 12, 2015 | 4.049 | 4.087 | 3.996 | 4.039 | 162,850 | +0.04(+0.96%) |
Mar 11, 2015 | 4.049 | 4.068 | 3.986 | 4.001 | 117,213 | -0.03(-0.72%) |
Mar 10, 2015 | 4.155 | 4.155 | 4.030 | 4.030 | 124,176 | -0.13(-3.01%) |
Mar 09, 2015 | 4.241 | 4.241 | 4.145 | 4.155 | 79,383 | -0.07(-1.59%) |
Mar 06, 2015 | 4.318 | 4.385 | 4.193 | 4.222 | 122,006 | -0.14(-3.30%) |
Mar 05, 2015 | 4.357 | 4.405 | 4.328 | 4.366 | 80,906 | -0.01(-0.22%) |
Mar 04, 2015 | 4.357 | 4.395 | 4.308 | 4.376 | 72,680 | -0.03(-0.65%) |
Mar 03, 2015 | 4.395 | 4.424 | 4.385 | 4.405 | 77,790 | +0.01(+0.22%) |