Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.890 | 3.960 | 3.860 | 3.860 | 466,729 | -0.02(-0.52%) |
May 28, 2015 | 3.930 | 3.970 | 3.870 | 3.880 | 514,426 | -0.08(-2.02%) |
May 27, 2015 | 3.980 | 4.000 | 3.910 | 3.960 | 517,859 | -0.02(-0.50%) |
May 26, 2015 | 4.060 | 4.100 | 3.960 | 3.980 | 672,495 | -0.12(-2.93%) |
May 22, 2015 | 4.050 | 4.100 | 4.100 | 4.100 | 848,700 | +0.02(+0.49%) |
May 21, 2015 | 4.220 | 4.240 | 4.060 | 4.080 | 683,572 | -0.12(-2.86%) |
May 20, 2015 | 4.230 | 4.270 | 4.170 | 4.200 | 625,097 | -0.04(-0.94%) |
May 19, 2015 | 4.240 | 4.280 | 4.170 | 4.240 | 490,369 | +0.02(+0.47%) |
May 18, 2015 | 4.140 | 4.240 | 4.101 | 4.220 | 902,150 | +0.10(+2.43%) |
May 15, 2015 | 4.060 | 4.370 | 3.980 | 4.120 | 1,913,413 | +0.05(+1.23%) |
May 14, 2015 | 4.150 | 4.150 | 4.030 | 4.070 | 528,326 | -0.06(-1.45%) |
May 13, 2015 | 4.040 | 4.140 | 3.990 | 4.130 | 619,040 | +0.12(+2.99%) |
May 12, 2015 | 4.060 | 4.090 | 3.960 | 4.010 | 559,607 | -0.01(-0.25%) |
May 11, 2015 | 3.940 | 4.090 | 3.890 | 4.020 | 550,987 | +0.04(+1.01%) |
May 08, 2015 | 3.850 | 3.990 | 3.830 | 3.980 | 948,032 | +0.18(+4.74%) |
May 07, 2015 | 3.750 | 3.860 | 3.650 | 3.800 | 980,094 | +0.09(+2.43%) |
May 06, 2015 | 3.840 | 3.900 | 3.650 | 3.710 | 1,267,300 | -0.09(-2.37%) |
May 05, 2015 | 3.860 | 3.890 | 3.690 | 3.800 | 921,312 | -0.06(-1.55%) |
May 04, 2015 | 3.940 | 4.010 | 3.840 | 3.860 | 904,586 | +0.01(+0.26%) |
May 01, 2015 | 3.620 | 3.860 | 3.620 | 3.850 | 1,067,766 | +0.25(+6.94%) |
Apr 30, 2015 | 3.830 | 3.860 | 3.560 | 3.600 | 1,267,803 | -0.25(-6.49%) |
Apr 29, 2015 | 3.880 | 3.970 | 3.810 | 3.850 | 503,571 | -0.04(-1.03%) |
Apr 28, 2015 | 4.010 | 4.060 | 3.855 | 3.890 | 847,873 | -0.11(-2.75%) |
Apr 27, 2015 | 4.100 | 4.140 | 3.950 | 4.000 | 1,030,830 | -0.09(-2.20%) |
Apr 24, 2015 | 4.090 | 4.215 | 4.080 | 4.090 | 408,339 | -0.02(-0.49%) |
Apr 23, 2015 | 4.140 | 4.190 | 4.050 | 4.110 | 547,093 | -0.03(-0.72%) |
Apr 22, 2015 | 4.200 | 4.220 | 4.071 | 4.140 | 344,962 | -0.04(-0.96%) |
Apr 21, 2015 | 4.205 | 4.320 | 4.070 | 4.180 | 1,549,059 | +0.04(+0.97%) |
Apr 20, 2015 | 4.160 | 4.390 | 3.720 | 4.140 | 4,736,477 | +0.02(+0.49%) |
Apr 17, 2015 | 4.100 | 4.160 | 4.070 | 4.120 | 616,384 | -0.01(-0.24%) |
Apr 16, 2015 | 4.110 | 4.180 | 4.020 | 4.130 | 598,565 | +0.00(+0.00%) |
Apr 15, 2015 | 4.090 | 4.150 | 4.040 | 4.130 | 703,332 | +0.04(+0.98%) |
Apr 14, 2015 | 4.190 | 4.220 | 4.070 | 4.090 | 730,403 | -0.08(-1.92%) |
Apr 13, 2015 | 4.160 | 4.210 | 4.120 | 4.170 | 373,726 | +0.03(+0.72%) |
Apr 10, 2015 | 4.090 | 4.170 | 4.060 | 4.140 | 357,339 | +0.07(+1.72%) |
Apr 09, 2015 | 3.930 | 4.100 | 3.850 | 4.070 | 682,641 | +0.12(+3.04%) |
Apr 08, 2015 | 3.830 | 3.970 | 3.800 | 3.950 | 459,654 | +0.10(+2.73%) |
Apr 07, 2015 | 3.850 | 3.965 | 3.800 | 3.845 | 764,886 | -0.00(-0.13%) |
Apr 06, 2015 | 3.810 | 3.935 | 3.810 | 3.850 | 488,031 | +0.02(+0.52%) |
Apr 02, 2015 | 3.800 | 3.830 | 3.830 | 3.830 | 376,100 | +0.03(+0.79%) |
Apr 01, 2015 | 3.800 | 3.835 | 3.680 | 3.800 | 337,035 | -0.03(-0.78%) |
Mar 31, 2015 | 3.850 | 3.880 | 3.780 | 3.830 | 489,304 | -0.06(-1.54%) |
Mar 30, 2015 | 3.740 | 3.890 | 3.680 | 3.890 | 697,288 | +0.18(+4.85%) |
Mar 27, 2015 | 3.710 | 3.807 | 3.670 | 3.710 | 623,615 | +0.00(+0.00%) |
Mar 26, 2015 | 3.850 | 3.880 | 3.640 | 3.710 | 1,753,793 | -0.12(-3.13%) |
Mar 25, 2015 | 4.140 | 4.200 | 3.810 | 3.830 | 1,349,768 | -0.33(-7.93%) |
Mar 24, 2015 | 4.110 | 4.210 | 4.090 | 4.160 | 453,343 | +0.05(+1.22%) |
Mar 23, 2015 | 4.140 | 4.180 | 4.055 | 4.110 | 618,210 | +0.00(+0.00%) |
Mar 20, 2015 | 4.230 | 4.270 | 4.095 | 4.110 | 1,550,489 | -0.11(-2.61%) |
Mar 19, 2015 | 4.040 | 4.240 | 4.040 | 4.220 | 994,964 | +0.17(+4.20%) |
Mar 18, 2015 | 4.110 | 4.150 | 3.970 | 4.050 | 1,115,654 | -0.09(-2.17%) |
Mar 17, 2015 | 4.170 | 4.230 | 4.070 | 4.140 | 735,166 | -0.07(-1.66%) |
Mar 16, 2015 | 4.280 | 4.310 | 4.180 | 4.210 | 503,937 | -0.05(-1.17%) |
Mar 13, 2015 | 4.150 | 4.300 | 4.100 | 4.260 | 553,971 | +0.16(+3.90%) |
Mar 12, 2015 | 4.050 | 4.100 | 4.010 | 4.100 | 419,533 | +0.08(+1.99%) |
Mar 11, 2015 | 4.020 | 4.070 | 3.940 | 4.020 | 407,583 | +0.02(+0.50%) |
Mar 10, 2015 | 4.000 | 4.070 | 3.910 | 4.000 | 600,250 | -0.01(-0.25%) |
Mar 09, 2015 | 4.170 | 4.170 | 3.920 | 4.010 | 970,372 | -0.16(-3.84%) |
Mar 06, 2015 | 4.250 | 4.305 | 4.170 | 4.170 | 646,637 | -0.12(-2.80%) |
Mar 05, 2015 | 4.240 | 4.360 | 4.180 | 4.290 | 966,104 | +0.06(+1.42%) |
Mar 04, 2015 | 4.120 | 4.250 | 4.060 | 4.230 | 1,318,758 | +0.09(+2.17%) |
Mar 03, 2015 | 4.150 | 4.170 | 4.060 | 4.140 | 613,356 | -0.02(-0.36%) |