Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.539 | 3.571 | 3.507 | 3.515 | 16,200 | -0.02(-0.68%) |
May 28, 2015 | 3.587 | 3.587 | 3.523 | 3.539 | 93,361 | -0.01(-0.22%) |
May 27, 2015 | 3.643 | 3.643 | 3.522 | 3.547 | 100,996 | -0.06(-1.77%) |
May 26, 2015 | 3.699 | 3.746 | 3.530 | 3.611 | 259,874 | -0.32(-8.11%) |
May 22, 2015 | 3.946 | 3.930 | 3.930 | 3.930 | 58,462 | -0.04(-1.00%) |
May 21, 2015 | 3.985 | 4.001 | 3.938 | 3.970 | 36,920 | +0.02(+0.40%) |
May 20, 2015 | 3.938 | 3.978 | 3.922 | 3.954 | 18,364 | +0.04(+1.02%) |
May 19, 2015 | 3.930 | 4.009 | 3.874 | 3.914 | 45,926 | +0.01(+0.20%) |
May 18, 2015 | 3.970 | 3.970 | 3.842 | 3.906 | 25,170 | -0.05(-1.31%) |
May 15, 2015 | 3.978 | 4.025 | 3.958 | 3.958 | 25,797 | -0.00(-0.10%) |
May 14, 2015 | 3.985 | 3.985 | 3.866 | 3.962 | 41,979 | -0.02(-0.60%) |
May 13, 2015 | 3.946 | 4.073 | 3.834 | 3.985 | 171,210 | +0.27(+7.30%) |
May 12, 2015 | 3.754 | 3.826 | 3.714 | 3.714 | 7,847 | -0.01(-0.21%) |
May 11, 2015 | 3.826 | 3.915 | 3.722 | 3.722 | 87,512 | -0.14(-3.71%) |
May 08, 2015 | 3.914 | 3.914 | 3.802 | 3.866 | 27,008 | -0.02(-0.41%) |
May 07, 2015 | 3.667 | 3.890 | 3.667 | 3.882 | 91,063 | +0.19(+5.18%) |
May 06, 2015 | 3.691 | 3.870 | 3.667 | 3.691 | 28,652 | +0.02(+0.43%) |
May 05, 2015 | 3.826 | 3.850 | 3.675 | 3.675 | 56,216 | -0.11(-2.99%) |
May 04, 2015 | 3.778 | 3.866 | 3.778 | 3.788 | 25,129 | -0.01(-0.17%) |
May 01, 2015 | 3.866 | 3.906 | 3.786 | 3.794 | 28,576 | -0.01(-0.21%) |
Apr 30, 2015 | 3.882 | 3.946 | 3.794 | 3.802 | 68,045 | -0.14(-3.64%) |
Apr 29, 2015 | 4.001 | 4.001 | 3.906 | 3.946 | 8,749 | -0.04(-1.00%) |
Apr 28, 2015 | 4.033 | 4.065 | 3.922 | 3.985 | 34,057 | -0.03(-0.79%) |
Apr 27, 2015 | 3.954 | 4.057 | 3.850 | 4.017 | 140,178 | +0.11(+2.86%) |
Apr 24, 2015 | 3.896 | 3.946 | 3.826 | 3.906 | 69,272 | +0.00(+0.00%) |
Apr 23, 2015 | 3.946 | 3.954 | 3.850 | 3.906 | 33,692 | -0.04(-1.01%) |
Apr 22, 2015 | 3.954 | 3.985 | 3.946 | 3.946 | 67,055 | -0.02(-0.40%) |
Apr 21, 2015 | 4.009 | 4.009 | 3.946 | 3.962 | 68,933 | -0.00(-0.10%) |
Apr 20, 2015 | 4.025 | 4.033 | 3.930 | 3.965 | 31,050 | -0.06(-1.49%) |
Apr 17, 2015 | 3.970 | 4.049 | 3.890 | 4.025 | 59,968 | +0.06(+1.41%) |
Apr 16, 2015 | 4.061 | 4.061 | 3.970 | 3.970 | 31,861 | -0.07(-1.78%) |
Apr 15, 2015 | 4.041 | 4.129 | 4.033 | 4.041 | 41,657 | +0.03(+0.80%) |
Apr 14, 2015 | 4.009 | 4.065 | 4.001 | 4.009 | 65,265 | +0.00(+0.00%) |
Apr 13, 2015 | 4.057 | 4.121 | 4.001 | 4.009 | 160,206 | -0.08(-1.95%) |
Apr 10, 2015 | 4.161 | 4.161 | 4.073 | 4.089 | 93,902 | -0.11(-2.66%) |
Apr 09, 2015 | 4.209 | 4.209 | 4.169 | 4.201 | 11,711 | +0.00(+0.00%) |
Apr 08, 2015 | 4.241 | 4.280 | 4.169 | 4.201 | 67,037 | -0.08(-1.86%) |
Apr 07, 2015 | 4.201 | 4.288 | 4.201 | 4.280 | 24,772 | +0.10(+2.29%) |
Apr 06, 2015 | 4.161 | 4.217 | 4.121 | 4.185 | 51,355 | +0.05(+1.16%) |
Apr 02, 2015 | 4.105 | 4.137 | 4.137 | 4.137 | 53,820 | -0.00(-0.00%) |
Apr 01, 2015 | 4.368 | 4.368 | 4.105 | 4.137 | 130,932 | -0.21(-4.77%) |
Mar 31, 2015 | 4.312 | 4.432 | 4.296 | 4.344 | 75,926 | -0.05(-1.09%) |
Mar 30, 2015 | 4.543 | 4.575 | 4.272 | 4.392 | 246,405 | +0.02(+0.36%) |
Mar 27, 2015 | 4.384 | 4.520 | 4.312 | 4.376 | 158,780 | -0.11(-2.49%) |
Mar 26, 2015 | 4.735 | 4.902 | 4.384 | 4.488 | 1,651,258 | +0.28(+6.63%) |
Mar 25, 2015 | 4.344 | 4.440 | 4.201 | 4.209 | 164,982 | -0.14(-3.30%) |
Mar 24, 2015 | 4.272 | 4.395 | 4.272 | 4.352 | 81,488 | +0.07(+1.68%) |
Mar 23, 2015 | 4.241 | 4.368 | 4.217 | 4.280 | 117,721 | +0.11(+2.68%) |
Mar 20, 2015 | 4.080 | 4.225 | 4.057 | 4.169 | 65,802 | +0.16(+3.98%) |
Mar 19, 2015 | 3.985 | 4.062 | 3.985 | 4.009 | 34,081 | +0.07(+1.82%) |
Mar 18, 2015 | 3.930 | 3.978 | 3.914 | 3.938 | 55,931 | +0.02(+0.61%) |
Mar 17, 2015 | 3.906 | 3.978 | 3.906 | 3.914 | 42,515 | +0.00(+0.00%) |
Mar 16, 2015 | 3.930 | 3.985 | 3.906 | 3.914 | 26,637 | -0.04(-1.01%) |
Mar 13, 2015 | 3.970 | 3.978 | 3.866 | 3.954 | 36,498 | +0.02(+0.61%) |
Mar 12, 2015 | 3.978 | 3.978 | 3.842 | 3.930 | 23,566 | +0.02(+0.41%) |
Mar 11, 2015 | 3.818 | 3.930 | 3.802 | 3.914 | 68,970 | +0.14(+3.81%) |
Mar 10, 2015 | 3.762 | 3.818 | 3.707 | 3.770 | 81,923 | +0.02(+0.42%) |
Mar 09, 2015 | 3.858 | 3.874 | 3.754 | 3.754 | 78,880 | -0.07(-1.88%) |
Mar 06, 2015 | 3.874 | 3.874 | 3.794 | 3.826 | 16,484 | -0.05(-1.23%) |
Mar 05, 2015 | 3.906 | 3.938 | 3.874 | 3.874 | 39,822 | -0.05(-1.22%) |
Mar 04, 2015 | 3.962 | 3.970 | 3.922 | 3.922 | 49,736 | -0.04(-1.01%) |
Mar 03, 2015 | 3.993 | 4.025 | 3.962 | 3.962 | 18,551 | -0.08(-1.97%) |