Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.120 | 4.214 | 4.069 | 4.145 | 124,689 | +0.02(+0.41%) |
May 28, 2015 | 4.145 | 4.179 | 4.098 | 4.128 | 131,969 | -0.02(-0.41%) |
May 27, 2015 | 4.128 | 4.188 | 4.051 | 4.145 | 160,972 | +0.05(+1.25%) |
May 26, 2015 | 4.103 | 4.145 | 4.026 | 4.094 | 158,230 | -0.06(-1.44%) |
May 22, 2015 | 4.256 | 4.154 | 4.154 | 4.154 | 107,744 | -0.10(-2.40%) |
May 21, 2015 | 4.196 | 4.291 | 4.137 | 4.256 | 129,467 | +0.03(+0.81%) |
May 20, 2015 | 4.214 | 4.333 | 4.060 | 4.222 | 233,516 | +0.03(+0.81%) |
May 19, 2015 | 4.350 | 4.376 | 4.188 | 4.188 | 137,017 | -0.19(-4.29%) |
May 18, 2015 | 4.376 | 4.435 | 4.273 | 4.376 | 222,226 | -0.03(-0.77%) |
May 15, 2015 | 4.307 | 4.428 | 4.299 | 4.410 | 158,356 | +0.11(+2.58%) |
May 14, 2015 | 4.393 | 4.393 | 4.265 | 4.299 | 155,015 | -0.07(-1.56%) |
May 13, 2015 | 4.307 | 4.410 | 4.256 | 4.367 | 181,051 | +0.05(+1.19%) |
May 12, 2015 | 4.538 | 4.538 | 4.137 | 4.316 | 261,025 | -0.13(-2.88%) |
May 11, 2015 | 4.026 | 4.512 | 4.026 | 4.444 | 303,979 | +0.43(+10.85%) |
May 08, 2015 | 4.179 | 4.290 | 3.975 | 4.009 | 280,512 | -0.17(-4.08%) |
May 07, 2015 | 3.634 | 4.324 | 3.582 | 4.179 | 1,108,564 | +0.64(+18.07%) |
May 06, 2015 | 3.574 | 3.651 | 3.540 | 3.540 | 225,133 | -0.02(-0.48%) |
May 05, 2015 | 3.591 | 3.659 | 3.548 | 3.557 | 141,457 | -0.07(-1.88%) |
May 04, 2015 | 3.617 | 3.693 | 3.608 | 3.625 | 154,645 | +0.00(+0.00%) |
May 01, 2015 | 3.617 | 3.693 | 3.566 | 3.625 | 117,681 | +0.02(+0.47%) |
Apr 30, 2015 | 3.761 | 3.769 | 3.566 | 3.608 | 295,204 | -0.20(-5.13%) |
Apr 29, 2015 | 3.769 | 3.863 | 3.769 | 3.803 | 104,454 | +0.02(+0.45%) |
Apr 28, 2015 | 3.888 | 3.956 | 3.710 | 3.786 | 239,847 | -0.10(-2.62%) |
Apr 27, 2015 | 3.846 | 3.939 | 3.803 | 3.888 | 293,040 | +0.08(+2.00%) |
Apr 24, 2015 | 3.871 | 3.931 | 3.761 | 3.812 | 128,526 | -0.08(-1.96%) |
Apr 23, 2015 | 3.786 | 3.939 | 3.659 | 3.888 | 167,396 | +0.07(+1.78%) |
Apr 22, 2015 | 3.523 | 3.965 | 3.515 | 3.820 | 675,992 | +0.40(+11.66%) |
Apr 21, 2015 | 3.387 | 3.515 | 3.336 | 3.421 | 133,189 | +0.03(+1.00%) |
Apr 20, 2015 | 3.336 | 3.404 | 3.268 | 3.387 | 302,377 | +0.06(+1.79%) |
Apr 17, 2015 | 3.396 | 3.396 | 3.277 | 3.328 | 389,018 | -0.10(-2.97%) |
Apr 16, 2015 | 3.464 | 3.489 | 3.413 | 3.430 | 227,681 | -0.03(-0.98%) |
Apr 15, 2015 | 3.464 | 3.515 | 3.455 | 3.464 | 152,706 | +0.00(+0.00%) |
Apr 14, 2015 | 3.506 | 3.532 | 3.464 | 3.464 | 129,717 | -0.02(-0.49%) |
Apr 13, 2015 | 3.549 | 3.566 | 3.489 | 3.481 | 210,352 | -0.07(-1.91%) |
Apr 10, 2015 | 3.676 | 3.727 | 3.549 | 3.549 | 148,746 | -0.13(-3.46%) |
Apr 09, 2015 | 3.761 | 3.795 | 3.667 | 3.676 | 172,462 | -0.11(-2.91%) |
Apr 08, 2015 | 3.557 | 3.897 | 3.557 | 3.786 | 169,028 | +0.22(+6.19%) |
Apr 07, 2015 | 3.549 | 3.667 | 3.455 | 3.566 | 284,506 | -0.01(-0.24%) |
Apr 06, 2015 | 3.574 | 3.676 | 3.481 | 3.574 | 128,087 | -0.03(-0.94%) |
Apr 02, 2015 | 3.684 | 3.608 | 3.608 | 3.608 | 96,001 | -0.09(-2.52%) |
Apr 01, 2015 | 3.438 | 3.701 | 3.438 | 3.701 | 296,345 | +0.24(+6.86%) |
Mar 31, 2015 | 3.574 | 3.574 | 3.455 | 3.464 | 133,887 | -0.14(-4.00%) |
Mar 30, 2015 | 3.617 | 3.676 | 3.566 | 3.608 | 92,670 | +0.03(+0.71%) |
Mar 27, 2015 | 3.667 | 3.710 | 3.557 | 3.583 | 145,360 | -0.08(-2.31%) |
Mar 26, 2015 | 3.829 | 3.846 | 3.633 | 3.667 | 150,944 | -0.15(-4.00%) |
Mar 25, 2015 | 3.931 | 3.931 | 3.803 | 3.820 | 275,799 | -0.10(-2.60%) |
Mar 24, 2015 | 3.820 | 3.931 | 3.812 | 3.922 | 145,216 | +0.09(+2.44%) |
Mar 23, 2015 | 3.820 | 3.948 | 3.789 | 3.829 | 304,857 | +0.03(+0.67%) |
Mar 20, 2015 | 3.812 | 3.905 | 3.727 | 3.803 | 346,706 | +0.04(+1.13%) |
Mar 19, 2015 | 3.633 | 3.778 | 3.608 | 3.761 | 202,799 | +0.11(+3.02%) |
Mar 18, 2015 | 3.447 | 3.667 | 3.438 | 3.650 | 145,460 | +0.18(+5.13%) |
Mar 17, 2015 | 3.438 | 3.506 | 3.430 | 3.472 | 63,908 | +0.03(+0.74%) |
Mar 16, 2015 | 3.481 | 3.566 | 3.421 | 3.447 | 230,014 | -0.03(-0.73%) |
Mar 13, 2015 | 3.540 | 3.574 | 3.430 | 3.472 | 228,357 | -0.06(-1.68%) |
Mar 12, 2015 | 3.684 | 3.701 | 3.506 | 3.532 | 130,838 | -0.11(-3.03%) |
Mar 11, 2015 | 3.498 | 3.672 | 3.472 | 3.642 | 136,556 | +0.16(+4.63%) |
Mar 10, 2015 | 3.523 | 3.574 | 3.413 | 3.481 | 142,852 | -0.08(-2.38%) |
Mar 09, 2015 | 3.523 | 3.633 | 3.523 | 3.566 | 128,747 | +0.03(+0.72%) |
Mar 06, 2015 | 3.735 | 3.735 | 3.464 | 3.540 | 169,519 | -0.23(-6.08%) |
Mar 05, 2015 | 3.532 | 3.786 | 3.464 | 3.769 | 155,298 | +0.25(+7.25%) |
Mar 04, 2015 | 3.472 | 3.472 | 3.472 | 3.515 | 225,512 | +0.04(+1.22%) |
Mar 03, 2015 | 3.455 | 3.566 | 3.447 | 3.472 | 271,587 | +0.01(+0.25%) |