Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.550 | 3.550 | 3.400 | 3.470 | 13,496 | +0.00(+0.00%) |
May 28, 2015 | 3.493 | 3.620 | 3.470 | 3.470 | 14,791 | -0.11(-3.07%) |
May 27, 2015 | 3.680 | 3.680 | 3.560 | 3.580 | 3,856 | -0.02(-0.56%) |
May 26, 2015 | 3.590 | 3.610 | 3.453 | 3.600 | 13,199 | -0.04(-1.10%) |
May 22, 2015 | 3.600 | 3.640 | 3.640 | 3.640 | 45,000 | +0.13(+3.81%) |
May 21, 2015 | 3.560 | 3.560 | 3.490 | 3.506 | 17,068 | -0.06(-1.78%) |
May 20, 2015 | 3.600 | 3.620 | 3.440 | 3.570 | 35,476 | -0.05(-1.38%) |
May 19, 2015 | 3.670 | 3.710 | 3.600 | 3.620 | 21,746 | +0.03(+0.84%) |
May 18, 2015 | 3.680 | 3.680 | 3.350 | 3.590 | 81,558 | -0.15(-4.01%) |
May 15, 2015 | 3.920 | 3.950 | 3.660 | 3.740 | 135,252 | -0.07(-1.84%) |
May 14, 2015 | 3.740 | 3.850 | 3.650 | 3.810 | 60,211 | +0.06(+1.60%) |
May 13, 2015 | 3.720 | 3.750 | 3.650 | 3.750 | 21,353 | +0.03(+0.81%) |
May 12, 2015 | 3.610 | 3.740 | 3.552 | 3.720 | 19,014 | +0.06(+1.67%) |
May 11, 2015 | 3.790 | 3.790 | 3.580 | 3.659 | 84,632 | -0.13(-3.46%) |
May 08, 2015 | 3.640 | 3.840 | 3.535 | 3.790 | 46,392 | +0.20(+5.60%) |
May 07, 2015 | 3.490 | 3.708 | 3.490 | 3.589 | 46,597 | +0.12(+3.43%) |
May 06, 2015 | 3.420 | 3.500 | 3.340 | 3.470 | 32,854 | +0.11(+3.27%) |
May 05, 2015 | 3.350 | 3.520 | 3.340 | 3.360 | 48,120 | +0.01(+0.30%) |
May 04, 2015 | 3.500 | 3.519 | 3.280 | 3.350 | 167,295 | -0.17(-4.83%) |
May 01, 2015 | 3.620 | 3.700 | 3.520 | 3.520 | 58,929 | -0.15(-4.09%) |
Apr 30, 2015 | 3.820 | 3.842 | 3.670 | 3.670 | 13,561 | -0.06(-1.61%) |
Apr 29, 2015 | 3.750 | 3.750 | 3.550 | 3.730 | 35,363 | +0.01(+0.27%) |
Apr 28, 2015 | 3.720 | 3.790 | 3.560 | 3.720 | 134,777 | -0.06(-1.59%) |
Apr 27, 2015 | 3.620 | 3.950 | 3.620 | 3.780 | 248,398 | +0.12(+3.28%) |
Apr 24, 2015 | 4.300 | 4.330 | 3.530 | 3.660 | 150,508 | -0.69(-15.86%) |
Apr 23, 2015 | 4.470 | 4.490 | 4.310 | 4.350 | 18,236 | -0.07(-1.58%) |
Apr 22, 2015 | 4.450 | 4.480 | 4.290 | 4.420 | 147,282 | +0.04(+0.91%) |
Apr 21, 2015 | 4.360 | 4.460 | 4.290 | 4.380 | 79,548 | +0.12(+2.82%) |
Apr 20, 2015 | 4.180 | 4.360 | 4.040 | 4.260 | 277,659 | +0.23(+5.71%) |
Apr 17, 2015 | 4.000 | 4.050 | 3.820 | 4.030 | 91,821 | +0.11(+2.68%) |
Apr 16, 2015 | 3.950 | 4.000 | 3.850 | 3.925 | 55,894 | +0.08(+2.21%) |
Apr 15, 2015 | 3.720 | 3.890 | 3.690 | 3.840 | 53,009 | +0.13(+3.50%) |
Apr 14, 2015 | 3.650 | 3.750 | 3.640 | 3.710 | 23,917 | +0.07(+1.92%) |
Apr 13, 2015 | 3.500 | 3.650 | 3.500 | 3.640 | 54,055 | +0.12(+3.53%) |
Apr 10, 2015 | 3.639 | 3.639 | 3.510 | 3.516 | 12,323 | -0.10(-2.87%) |
Apr 09, 2015 | 3.690 | 3.690 | 3.620 | 3.620 | 13,790 | +0.01(+0.28%) |
Apr 08, 2015 | 3.656 | 3.700 | 3.510 | 3.610 | 30,074 | -0.09(-2.43%) |
Apr 07, 2015 | 3.700 | 3.700 | 3.560 | 3.700 | 11,145 | -0.04(-1.07%) |
Apr 06, 2015 | 3.720 | 3.810 | 3.640 | 3.740 | 143,543 | +0.10(+2.75%) |
Apr 02, 2015 | 3.480 | 3.640 | 3.640 | 3.640 | 70,700 | +0.26(+7.69%) |
Apr 01, 2015 | 3.270 | 3.510 | 3.200 | 3.380 | 33,891 | -0.02(-0.59%) |
Mar 31, 2015 | 3.890 | 4.110 | 3.230 | 3.400 | 337,488 | +0.07(+2.10%) |
Mar 30, 2015 | 3.100 | 3.350 | 3.090 | 3.330 | 36,612 | +0.26(+8.47%) |
Mar 27, 2015 | 3.070 | 3.070 | 3.070 | 3.070 | 151 | -0.04(-1.29%) |
Mar 26, 2015 | 3.150 | 3.213 | 3.073 | 3.110 | 6,250 | -0.14(-4.31%) |
Mar 25, 2015 | 3.151 | 3.250 | 3.150 | 3.250 | 2,400 | -0.02(-0.52%) |
Mar 24, 2015 | 3.170 | 3.280 | 3.170 | 3.267 | 4,375 | +0.17(+5.39%) |
Mar 23, 2015 | 3.170 | 3.170 | 3.080 | 3.100 | 6,282 | -0.06(-1.90%) |
Mar 20, 2015 | 3.170 | 3.210 | 3.080 | 3.160 | 3,865 | -0.01(-0.32%) |
Mar 19, 2015 | 3.160 | 3.200 | 3.160 | 3.170 | 5,763 | +0.05(+1.60%) |
Mar 18, 2015 | 3.110 | 3.158 | 3.080 | 3.120 | 3,136 | +0.01(+0.32%) |
Mar 17, 2015 | 3.110 | 3.210 | 3.110 | 3.110 | 1,562 | +0.01(+0.32%) |
Mar 16, 2015 | 3.139 | 3.140 | 3.090 | 3.100 | 4,537 | -0.06(-1.90%) |
Mar 13, 2015 | 3.170 | 3.210 | 3.130 | 3.160 | 11,800 | -0.07(-2.17%) |
Mar 12, 2015 | 3.240 | 3.240 | 3.230 | 3.230 | 2,400 | +0.04(+1.25%) |
Mar 11, 2015 | 3.270 | 3.270 | 3.190 | 3.190 | 3,200 | -0.03(-0.93%) |
Mar 10, 2015 | 3.180 | 3.230 | 3.180 | 3.220 | 2,493 | +0.01(+0.31%) |
Mar 09, 2015 | 3.220 | 3.240 | 3.200 | 3.210 | 2,241 | -0.02(-0.62%) |
Mar 06, 2015 | 3.320 | 3.320 | 3.230 | 3.230 | 2,124 | -0.10(-3.00%) |
Mar 05, 2015 | 3.320 | 3.340 | 3.200 | 3.330 | 6,530 | +0.01(+0.30%) |
Mar 04, 2015 | 3.210 | 3.350 | 3.220 | 3.320 | 6,675 | +0.10(+3.11%) |
Mar 03, 2015 | 3.330 | 3.330 | 3.220 | 3.220 | 9,203 | -0.05(-1.53%) |