Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 3.690 | 3.722 | 3.722 | 3.722 | 75 | +0.01(+0.32%) |
May 27, 2015 | 3.710 | 3.720 | 3.700 | 3.710 | 5,120 | -0.09(-2.37%) |
May 26, 2015 | 3.700 | 3.920 | 3.700 | 3.800 | 3,451 | -0.12(-3.06%) |
May 22, 2015 | 3.930 | 3.920 | 3.920 | 3.920 | 1,300 | -0.08(-2.00%) |
May 21, 2015 | 3.740 | 4.010 | 3.740 | 4.000 | 5,270 | +0.18(+4.71%) |
May 20, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 270 | +0.19(+5.23%) |
May 19, 2015 | 3.570 | 3.760 | 3.500 | 3.630 | 7,909 | -0.10(-2.62%) |
May 18, 2015 | 3.650 | 3.728 | 3.650 | 3.728 | 2,004 | +0.08(+2.13%) |
May 15, 2015 | 3.450 | 3.670 | 3.330 | 3.650 | 5,817 | +0.05(+1.39%) |
May 14, 2015 | 3.600 | 3.620 | 3.600 | 3.600 | 2,166 | +0.06(+1.69%) |
May 12, 2015 | 3.540 | 3.540 | 3.540 | 3.540 | 900 | -0.01(-0.28%) |
May 11, 2015 | 3.575 | 3.669 | 3.540 | 3.550 | 6,494 | -0.02(-0.56%) |
May 08, 2015 | 3.310 | 3.589 | 3.310 | 3.570 | 2,763 | +0.00(+0.00%) |
May 06, 2015 | 3.250 | 3.570 | 3.570 | 3.570 | 1,500 | +0.27(+8.03%) |
May 05, 2015 | 3.200 | 3.290 | 3.200 | 3.304 | 2,085 | +0.11(+3.59%) |
May 04, 2015 | 3.260 | 3.310 | 3.190 | 3.190 | 2,408 | -0.06(-1.85%) |
May 01, 2015 | 3.180 | 3.330 | 3.180 | 3.250 | 400 | +0.03(+0.93%) |
Apr 30, 2015 | 3.220 | 3.220 | 3.220 | 3.220 | 300 | -0.06(-1.95%) |
Apr 29, 2015 | 3.240 | 3.284 | 3.230 | 3.284 | 2,112 | +0.07(+2.31%) |
Apr 28, 2015 | 3.300 | 3.340 | 3.210 | 3.210 | 7,113 | +0.01(+0.31%) |
Apr 27, 2015 | 3.230 | 3.230 | 3.200 | 3.200 | 602 | -0.17(-5.04%) |
Apr 24, 2015 | 3.330 | 3.370 | 3.160 | 3.370 | 3,951 | -0.10(-2.97%) |
Apr 23, 2015 | 3.350 | 3.530 | 3.290 | 3.473 | 2,239 | -0.13(-3.53%) |
Apr 22, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 659 | +0.22(+6.51%) |
Apr 21, 2015 | 3.640 | 3.640 | 3.380 | 3.380 | 1,335 | -0.27(-7.37%) |
Apr 20, 2015 | 3.450 | 3.649 | 3.450 | 3.649 | 2,508 | +0.28(+8.28%) |
Apr 17, 2015 | 3.400 | 3.400 | 3.370 | 3.370 | 1,433 | +0.06(+1.81%) |
Apr 16, 2015 | 3.270 | 3.310 | 3.270 | 3.310 | 3,300 | +0.05(+1.54%) |
Apr 15, 2015 | 3.320 | 3.349 | 3.212 | 3.260 | 2,200 | -0.38(-10.44%) |
Apr 14, 2015 | 3.310 | 3.640 | 3.310 | 3.640 | 492 | +0.34(+10.30%) |
Apr 13, 2015 | 3.520 | 3.541 | 3.230 | 3.300 | 10,357 | -0.19(-5.44%) |
Apr 10, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 637 | -0.21(-5.68%) |
Apr 08, 2015 | 3.740 | 3.700 | 3.700 | 3.700 | 28 | -0.01(-0.34%) |
Apr 07, 2015 | 3.530 | 3.740 | 3.530 | 3.713 | 14,337 | +0.26(+7.61%) |
Apr 06, 2015 | 3.520 | 3.520 | 3.260 | 3.450 | 2,240 | -0.05(-1.43%) |
Apr 02, 2015 | 3.230 | 3.500 | 3.500 | 3.500 | 18,400 | +0.43(+13.94%) |
Apr 01, 2015 | 3.020 | 3.072 | 3.020 | 3.072 | 894 | +0.04(+1.38%) |
Mar 31, 2015 | 3.020 | 3.230 | 3.020 | 3.030 | 6,325 | -0.11(-3.50%) |
Mar 30, 2015 | 3.270 | 3.270 | 2.900 | 3.140 | 4,661 | -0.39(-11.05%) |
Mar 27, 2015 | 3.280 | 3.590 | 3.270 | 3.530 | 1,451 | +0.25(+7.62%) |
Mar 26, 2015 | 3.350 | 3.350 | 3.240 | 3.280 | 4,021 | +0.00(+0.00%) |
Mar 25, 2015 | 3.410 | 3.411 | 3.340 | 3.280 | 1,030 | -0.14(-4.09%) |
Mar 24, 2015 | 3.500 | 3.558 | 3.410 | 3.420 | 14,109 | -0.11(-3.12%) |
Mar 23, 2015 | 3.570 | 3.570 | 3.520 | 3.530 | 3,271 | -0.09(-2.49%) |
Mar 20, 2015 | 3.580 | 3.620 | 3.580 | 3.620 | 1,061 | +0.03(+0.95%) |
Mar 19, 2015 | 3.600 | 3.600 | 3.586 | 3.586 | 658 | +0.07(+1.87%) |
Mar 18, 2015 | 3.660 | 3.660 | 3.510 | 3.520 | 2,606 | -0.15(-4.11%) |
Mar 17, 2015 | 3.680 | 3.680 | 3.670 | 3.671 | 1,385 | -0.01(-0.24%) |
Mar 16, 2015 | 3.590 | 3.680 | 3.520 | 3.680 | 9,590 | +0.18(+5.13%) |
Mar 13, 2015 | 3.600 | 3.620 | 3.501 | 3.501 | 8,137 | -0.08(-2.22%) |
Mar 11, 2015 | 3.560 | 3.580 | 3.580 | 3.580 | 1,200 | -0.02(-0.56%) |
Mar 10, 2015 | 3.640 | 3.680 | 3.550 | 3.600 | 11,901 | -0.04(-1.10%) |
Mar 09, 2015 | 3.600 | 3.640 | 3.600 | 3.640 | 1,442 | +0.17(+4.90%) |
Mar 06, 2015 | 3.440 | 3.470 | 3.410 | 3.470 | 6,903 | +0.03(+0.87%) |
Mar 05, 2015 | 3.190 | 3.450 | 3.190 | 3.440 | 15,707 | +0.18(+5.62%) |
Mar 04, 2015 | 3.420 | 3.360 | 3.225 | 3.257 | 1,116 | -0.10(-3.06%) |
Mar 03, 2015 | 3.140 | 3.440 | 3.090 | 3.360 | 4,601 | -0.09(-2.61%) |