Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.410 | 4.420 | 4.300 | 4.370 | 271,641 | -0.02(-0.46%) |
May 28, 2015 | 4.260 | 4.430 | 4.223 | 4.390 | 544,241 | +0.14(+3.29%) |
May 27, 2015 | 4.200 | 4.270 | 4.140 | 4.250 | 309,563 | +0.08(+1.92%) |
May 26, 2015 | 4.150 | 4.230 | 4.115 | 4.170 | 292,768 | -0.03(-0.71%) |
May 22, 2015 | 4.300 | 4.200 | 4.200 | 4.200 | 280,800 | -0.07(-1.64%) |
May 21, 2015 | 4.270 | 4.330 | 4.250 | 4.270 | 250,137 | +0.00(+0.00%) |
May 20, 2015 | 4.290 | 4.310 | 4.170 | 4.270 | 228,269 | -0.04(-0.93%) |
May 19, 2015 | 4.250 | 4.320 | 4.230 | 4.310 | 398,605 | +0.02(+0.47%) |
May 18, 2015 | 4.250 | 4.340 | 4.200 | 4.290 | 592,510 | +0.06(+1.42%) |
May 15, 2015 | 4.150 | 4.300 | 4.120 | 4.230 | 607,697 | +0.06(+1.44%) |
May 14, 2015 | 4.170 | 4.190 | 4.090 | 4.170 | 475,751 | +0.06(+1.46%) |
May 13, 2015 | 4.080 | 4.240 | 4.040 | 4.110 | 1,027,843 | +0.06(+1.48%) |
May 12, 2015 | 4.080 | 4.100 | 3.980 | 4.050 | 237,518 | -0.02(-0.49%) |
May 11, 2015 | 3.970 | 4.100 | 3.970 | 4.070 | 501,994 | +0.10(+2.52%) |
May 08, 2015 | 4.200 | 4.230 | 3.940 | 3.970 | 566,350 | -0.16(-3.87%) |
May 07, 2015 | 3.900 | 4.160 | 3.870 | 4.130 | 401,302 | +0.15(+3.77%) |
May 06, 2015 | 4.030 | 4.058 | 3.810 | 3.980 | 385,252 | +0.03(+0.76%) |
May 05, 2015 | 4.190 | 4.200 | 3.930 | 3.950 | 523,905 | -0.23(-5.50%) |
May 04, 2015 | 4.050 | 4.220 | 4.040 | 4.180 | 955,313 | +0.11(+2.70%) |
May 01, 2015 | 3.900 | 4.100 | 3.880 | 4.070 | 1,779,413 | +0.37(+10.00%) |
Apr 30, 2015 | 3.670 | 3.730 | 3.620 | 3.700 | 426,656 | +0.00(+0.00%) |
Apr 29, 2015 | 3.720 | 3.770 | 3.615 | 3.700 | 308,273 | -0.02(-0.54%) |
Apr 28, 2015 | 3.620 | 3.730 | 3.600 | 3.720 | 177,446 | +0.14(+3.91%) |
Apr 27, 2015 | 3.640 | 3.950 | 3.580 | 3.580 | 328,247 | -0.07(-1.92%) |
Apr 24, 2015 | 3.770 | 3.790 | 3.590 | 3.650 | 177,759 | -0.08(-2.14%) |
Apr 23, 2015 | 3.600 | 3.750 | 3.511 | 3.730 | 160,920 | +0.13(+3.61%) |
Apr 22, 2015 | 3.670 | 3.670 | 3.580 | 3.600 | 139,538 | -0.04(-1.10%) |
Apr 21, 2015 | 3.620 | 3.650 | 3.580 | 3.640 | 162,318 | +0.07(+1.96%) |
Apr 20, 2015 | 3.420 | 3.600 | 3.410 | 3.570 | 183,618 | +0.20(+5.93%) |
Apr 17, 2015 | 3.420 | 3.430 | 3.370 | 3.370 | 203,961 | -0.08(-2.32%) |
Apr 16, 2015 | 3.500 | 3.520 | 3.450 | 3.450 | 143,676 | -0.05(-1.43%) |
Apr 15, 2015 | 3.500 | 3.510 | 3.460 | 3.500 | 218,512 | +0.00(+0.00%) |
Apr 14, 2015 | 3.490 | 3.500 | 3.420 | 3.500 | 110,618 | +0.03(+0.86%) |
Apr 13, 2015 | 3.490 | 3.500 | 3.430 | 3.470 | 98,964 | +0.00(+0.00%) |
Apr 10, 2015 | 3.490 | 3.540 | 3.360 | 3.470 | 138,680 | +0.01(+0.29%) |
Apr 09, 2015 | 3.500 | 3.530 | 3.390 | 3.460 | 148,186 | -0.02(-0.57%) |
Apr 08, 2015 | 3.410 | 3.520 | 3.390 | 3.480 | 134,911 | +0.07(+2.05%) |
Apr 07, 2015 | 3.520 | 3.600 | 3.400 | 3.410 | 244,370 | -0.14(-3.94%) |
Apr 06, 2015 | 3.620 | 3.670 | 3.520 | 3.550 | 155,083 | -0.06(-1.66%) |
Apr 02, 2015 | 3.520 | 3.610 | 3.610 | 3.610 | 161,100 | +0.09(+2.56%) |
Apr 01, 2015 | 3.640 | 3.660 | 3.450 | 3.520 | 346,683 | -0.11(-3.03%) |
Mar 31, 2015 | 3.600 | 3.640 | 3.560 | 3.630 | 248,560 | +0.03(+0.83%) |
Mar 30, 2015 | 3.520 | 3.630 | 3.500 | 3.600 | 181,035 | +0.12(+3.45%) |
Mar 27, 2015 | 3.420 | 3.540 | 3.420 | 3.480 | 203,944 | +0.04(+1.16%) |
Mar 26, 2015 | 3.430 | 3.545 | 3.380 | 3.440 | 276,769 | +0.01(+0.29%) |
Mar 25, 2015 | 3.570 | 3.620 | 3.430 | 3.430 | 325,692 | -0.15(-4.19%) |
Mar 24, 2015 | 3.650 | 3.710 | 3.560 | 3.580 | 211,529 | -0.09(-2.45%) |
Mar 23, 2015 | 3.670 | 3.763 | 3.630 | 3.670 | 259,050 | +0.02(+0.55%) |
Mar 20, 2015 | 3.730 | 3.950 | 3.630 | 3.650 | 677,461 | -0.22(-5.68%) |
Mar 19, 2015 | 3.830 | 3.950 | 3.830 | 3.870 | 333,104 | +0.01(+0.26%) |
Mar 18, 2015 | 3.890 | 3.940 | 3.760 | 3.860 | 309,595 | -0.03(-0.77%) |
Mar 17, 2015 | 3.910 | 3.980 | 3.865 | 3.890 | 341,902 | -0.01(-0.26%) |
Mar 16, 2015 | 3.900 | 3.927 | 3.800 | 3.900 | 407,178 | +0.03(+0.78%) |
Mar 13, 2015 | 3.760 | 3.870 | 3.760 | 3.870 | 339,802 | +0.13(+3.48%) |
Mar 12, 2015 | 3.600 | 3.750 | 3.550 | 3.740 | 428,069 | +0.15(+4.18%) |
Mar 11, 2015 | 3.530 | 3.650 | 3.520 | 3.590 | 216,955 | +0.07(+1.99%) |
Mar 10, 2015 | 3.550 | 3.610 | 3.515 | 3.520 | 184,490 | -0.09(-2.49%) |
Mar 09, 2015 | 3.540 | 3.655 | 3.500 | 3.610 | 280,587 | +0.10(+2.85%) |
Mar 06, 2015 | 3.690 | 3.700 | 3.500 | 3.510 | 473,879 | -0.18(-4.88%) |
Mar 05, 2015 | 3.700 | 3.810 | 3.640 | 3.690 | 750,678 | +0.00(+0.00%) |
Mar 04, 2015 | 3.390 | 3.720 | 3.390 | 3.690 | 1,355,807 | +0.30(+8.85%) |
Mar 03, 2015 | 3.370 | 3.420 | 3.360 | 3.390 | 373,055 | -0.01(-0.29%) |