Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.720 | 3.740 | 3.630 | 3.690 | 367,154 | -0.03(-0.81%) |
May 28, 2015 | 3.600 | 3.750 | 3.590 | 3.720 | 735,141 | +0.10(+2.76%) |
May 27, 2015 | 3.690 | 3.690 | 3.580 | 3.620 | 449,061 | -0.06(-1.63%) |
May 26, 2015 | 3.610 | 3.735 | 3.600 | 3.680 | 727,813 | -0.03(-0.81%) |
May 25, 2015 | 3.750 | 3.750 | 3.670 | 3.710 | 191,873 | -0.05(-1.33%) |
May 22, 2015 | 3.750 | 3.780 | 3.730 | 3.760 | 329,253 | -0.01(-0.27%) |
May 21, 2015 | 3.780 | 3.780 | 3.730 | 3.770 | 511,127 | -0.04(-1.05%) |
May 20, 2015 | 3.820 | 3.820 | 3.770 | 3.810 | 423,158 | +0.01(+0.26%) |
May 19, 2015 | 3.920 | 3.930 | 3.760 | 3.800 | 1,147,463 | -0.15(-3.80%) |
May 15, 2015 | 3.950 | 3.950 | 3.950 | 0 | +0.07(+1.80%) | |
May 14, 2015 | 3.890 | 4.060 | 3.820 | 3.880 | 4,224,456 | +0.03(+0.78%) |
May 13, 2015 | 3.630 | 3.870 | 3.630 | 3.850 | 3,073,806 | +0.28(+7.84%) |
May 12, 2015 | 3.600 | 3.610 | 3.530 | 3.570 | 401,289 | +0.02(+0.56%) |
May 11, 2015 | 3.540 | 3.610 | 3.510 | 3.550 | 857,362 | +0.01(+0.28%) |
May 08, 2015 | 3.550 | 3.580 | 3.430 | 3.540 | 2,561,321 | +0.00(+0.00%) |
May 07, 2015 | 3.540 | 3.600 | 3.490 | 3.540 | 2,591,053 | +0.01(+0.28%) |
May 06, 2015 | 3.700 | 3.710 | 3.530 | 3.530 | 1,037,425 | -0.15(-4.08%) |
May 05, 2015 | 3.800 | 3.820 | 3.650 | 3.680 | 594,726 | -0.06(-1.60%) |
May 04, 2015 | 3.680 | 3.770 | 3.670 | 3.740 | 1,389,234 | +0.09(+2.47%) |
May 01, 2015 | 3.670 | 3.740 | 3.610 | 3.650 | 1,101,526 | -0.06(-1.62%) |
Apr 30, 2015 | 3.650 | 3.760 | 3.630 | 3.710 | 1,068,457 | -0.05(-1.33%) |
Apr 29, 2015 | 3.710 | 3.860 | 3.690 | 3.760 | 1,332,839 | +0.05(+1.35%) |
Apr 28, 2015 | 3.570 | 3.770 | 3.540 | 3.710 | 3,153,158 | +0.14(+3.92%) |
Apr 27, 2015 | 3.570 | 3.680 | 3.500 | 3.570 | 1,388,890 | +0.05(+1.42%) |
Apr 24, 2015 | 3.630 | 3.645 | 3.500 | 3.520 | 1,223,934 | -0.12(-3.30%) |
Apr 23, 2015 | 3.670 | 3.680 | 3.620 | 3.640 | 3,483,819 | -0.01(-0.27%) |
Apr 22, 2015 | 3.820 | 3.830 | 3.640 | 3.650 | 1,186,981 | -0.21(-5.44%) |
Apr 21, 2015 | 3.720 | 3.880 | 3.700 | 3.860 | 477,503 | +0.14(+3.76%) |
Apr 20, 2015 | 3.680 | 3.730 | 3.620 | 3.720 | 700,791 | +0.03(+0.81%) |
Apr 17, 2015 | 3.730 | 3.800 | 3.675 | 3.690 | 680,827 | -0.03(-0.81%) |
Apr 16, 2015 | 3.850 | 3.870 | 3.710 | 3.720 | 833,807 | -0.08(-2.11%) |
Apr 15, 2015 | 3.830 | 3.855 | 3.680 | 3.800 | 1,134,678 | +0.02(+0.53%) |
Apr 14, 2015 | 3.890 | 3.940 | 3.760 | 3.780 | 873,130 | -0.11(-2.83%) |
Apr 13, 2015 | 4.000 | 4.020 | 3.860 | 3.890 | 426,750 | -0.11(-2.75%) |
Apr 10, 2015 | 4.000 | 4.040 | 3.950 | 4.000 | 2,268,338 | +0.06(+1.52%) |
Apr 09, 2015 | 3.910 | 3.980 | 3.840 | 3.940 | 1,000,572 | -0.03(-0.76%) |
Apr 08, 2015 | 4.030 | 4.030 | 3.900 | 3.970 | 620,677 | -0.04(-1.00%) |
Apr 07, 2015 | 4.060 | 4.090 | 3.980 | 4.010 | 631,595 | -0.10(-2.43%) |
Apr 06, 2015 | 4.150 | 4.200 | 4.070 | 4.110 | 602,001 | +0.13(+3.27%) |
Apr 02, 2015 | 3.980 | 3.980 | 3.980 | 0 | -0.01(-0.25%) | |
Apr 01, 2015 | 3.890 | 4.000 | 3.830 | 3.990 | 2,305,499 | +0.17(+4.45%) |
Mar 31, 2015 | 3.890 | 3.960 | 3.740 | 3.820 | 1,934,390 | -0.08(-2.05%) |
Mar 30, 2015 | 3.880 | 3.955 | 3.830 | 3.900 | 887,633 | -0.08(-2.01%) |
Mar 27, 2015 | 3.870 | 4.020 | 3.730 | 3.980 | 1,132,994 | +0.09(+2.31%) |
Mar 26, 2015 | 4.080 | 4.150 | 3.820 | 3.890 | 1,470,222 | -0.11(-2.75%) |
Mar 25, 2015 | 4.060 | 4.100 | 3.940 | 4.000 | 1,050,497 | -0.04(-0.99%) |
Mar 24, 2015 | 4.040 | 4.060 | 3.960 | 4.040 | 469,640 | +0.01(+0.25%) |
Mar 23, 2015 | 3.930 | 4.050 | 3.930 | 4.030 | 1,320,544 | +0.11(+2.81%) |
Mar 20, 2015 | 3.920 | 3.980 | 3.850 | 3.920 | 4,109,590 | +0.01(+0.26%) |
Mar 19, 2015 | 3.670 | 3.950 | 3.650 | 3.910 | 1,598,929 | +0.21(+5.68%) |
Mar 18, 2015 | 3.520 | 3.750 | 3.520 | 3.700 | 1,787,224 | +0.19(+5.41%) |
Mar 17, 2015 | 3.470 | 3.660 | 3.470 | 3.510 | 1,849,899 | -0.03(-0.85%) |
Mar 16, 2015 | 3.530 | 3.670 | 3.470 | 3.540 | 1,359,442 | +0.02(+0.57%) |
Mar 13, 2015 | 3.400 | 3.540 | 3.240 | 3.520 | 1,224,519 | +0.13(+3.83%) |
Mar 12, 2015 | 3.360 | 3.490 | 3.320 | 3.390 | 1,107,958 | +0.09(+2.73%) |
Mar 11, 2015 | 3.120 | 3.390 | 3.000 | 3.300 | 1,576,973 | +0.21(+6.80%) |
Mar 10, 2015 | 3.180 | 3.290 | 3.010 | 3.090 | 1,233,756 | -0.11(-3.44%) |
Mar 09, 2015 | 3.480 | 3.500 | 3.190 | 3.200 | 781,030 | -0.23(-6.71%) |
Mar 06, 2015 | 3.600 | 3.600 | 3.400 | 3.430 | 888,371 | -0.22(-6.03%) |
Mar 05, 2015 | 3.660 | 3.710 | 3.580 | 3.650 | 932,132 | +0.03(+0.83%) |
Mar 04, 2015 | 3.670 | 3.560 | 3.620 | 1,022,040 | -0.05(-1.36%) | |
Mar 03, 2015 | 3.800 | 3.860 | 3.650 | 3.670 | 985,620 | -0.12(-3.17%) |