Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.552 | 3.705 | 3.552 | 3.665 | 53,399 | +0.09(+2.48%) |
Mar 30, 2015 | 3.568 | 3.608 | 3.556 | 3.576 | 44,667 | -0.05(-1.34%) |
Mar 27, 2015 | 3.657 | 3.662 | 3.600 | 3.624 | 7,653 | -0.01(-0.22%) |
Mar 26, 2015 | 3.592 | 3.632 | 3.576 | 3.632 | 7,683 | +0.05(+1.35%) |
Mar 25, 2015 | 3.632 | 3.842 | 3.544 | 3.584 | 149,571 | -0.02(-0.67%) |
Mar 24, 2015 | 3.624 | 3.624 | 3.471 | 3.608 | 30,620 | +0.01(+0.34%) |
Mar 23, 2015 | 3.665 | 3.697 | 3.552 | 3.596 | 65,574 | -0.07(-1.87%) |
Mar 20, 2015 | 3.736 | 3.741 | 3.640 | 3.665 | 42,585 | -0.08(-2.16%) |
Mar 19, 2015 | 3.753 | 3.753 | 3.668 | 3.745 | 17,681 | +0.02(+0.43%) |
Mar 18, 2015 | 3.649 | 3.753 | 3.600 | 3.729 | 22,782 | +0.11(+3.13%) |
Mar 17, 2015 | 3.600 | 3.649 | 3.584 | 3.616 | 25,703 | +0.01(+0.22%) |
Mar 16, 2015 | 3.640 | 3.689 | 3.584 | 3.608 | 51,390 | -0.03(-0.89%) |
Mar 13, 2015 | 3.592 | 3.649 | 3.552 | 3.640 | 37,185 | -0.01(-0.22%) |
Mar 12, 2015 | 3.721 | 3.723 | 3.560 | 3.649 | 84,274 | -0.06(-1.52%) |
Mar 11, 2015 | 3.762 | 3.825 | 3.632 | 3.705 | 90,604 | -0.03(-0.86%) |
Mar 10, 2015 | 3.939 | 3.939 | 3.592 | 3.737 | 139,412 | -0.20(-5.12%) |
Mar 09, 2015 | 4.036 | 4.141 | 3.771 | 3.939 | 155,380 | +0.00(+0.00%) |
Mar 06, 2015 | 3.753 | 4.423 | 3.576 | 3.939 | 878,094 | +0.39(+10.91%) |
Mar 05, 2015 | 3.463 | 3.552 | 3.463 | 3.552 | 40,798 | +0.08(+2.33%) |
Mar 04, 2015 | 3.455 | 3.519 | 3.439 | 3.471 | 59,371 | +0.03(+0.94%) |
Mar 03, 2015 | 3.519 | 3.560 | 3.358 | 3.439 | 59,132 | -0.10(-2.74%) |
Mar 02, 2015 | 3.455 | 3.560 | 3.431 | 3.535 | 81,644 | +0.09(+2.58%) |
Feb 27, 2015 | 3.519 | 3.527 | 3.414 | 3.447 | 75,295 | -0.10(-2.95%) |
Feb 26, 2015 | 3.519 | 3.568 | 3.495 | 3.552 | 10,270 | +0.01(+0.23%) |
Feb 25, 2015 | 3.568 | 3.656 | 3.535 | 3.544 | 42,375 | -0.02(-0.45%) |
Feb 24, 2015 | 3.737 | 3.818 | 3.487 | 3.560 | 56,504 | -0.08(-2.22%) |
Feb 23, 2015 | 3.527 | 3.734 | 3.471 | 3.640 | 98,176 | +0.11(+3.20%) |
Feb 20, 2015 | 3.519 | 3.552 | 3.479 | 3.527 | 123,559 | -0.05(-1.35%) |
Feb 19, 2015 | 3.616 | 3.664 | 3.519 | 3.576 | 34,824 | -0.02(-0.67%) |
Feb 18, 2015 | 3.705 | 3.726 | 3.600 | 3.600 | 54,113 | -0.12(-3.25%) |
Feb 17, 2015 | 3.616 | 3.786 | 3.592 | 3.721 | 87,526 | +0.09(+2.44%) |
Feb 13, 2015 | 3.552 | 3.632 | 3.632 | 3.632 | 85,853 | +0.06(+1.81%) |
Feb 12, 2015 | 3.495 | 3.568 | 3.374 | 3.568 | 61,699 | +0.06(+1.61%) |
Feb 11, 2015 | 3.463 | 3.552 | 3.463 | 3.511 | 51,277 | +0.07(+2.11%) |
Feb 10, 2015 | 3.311 | 3.494 | 3.309 | 3.439 | 59,352 | +0.10(+3.11%) |
Feb 09, 2015 | 3.287 | 3.351 | 3.247 | 3.335 | 89,215 | +0.06(+1.95%) |
Feb 06, 2015 | 3.231 | 3.311 | 3.231 | 3.271 | 51,536 | +0.04(+1.23%) |
Feb 05, 2015 | 3.295 | 3.311 | 3.195 | 3.231 | 38,355 | -0.03(-0.98%) |
Feb 04, 2015 | 3.287 | 3.311 | 3.080 | 3.263 | 40,572 | +0.00(+0.00%) |
Feb 03, 2015 | 3.351 | 3.423 | 3.247 | 3.263 | 29,734 | -0.00(-0.12%) |
Feb 02, 2015 | 3.311 | 3.415 | 3.239 | 3.267 | 47,244 | -0.04(-1.33%) |
Jan 30, 2015 | 3.407 | 3.391 | 3.247 | 3.311 | 54,387 | -0.08(-2.35%) |
Jan 29, 2015 | 3.272 | 3.391 | 3.215 | 3.391 | 25,074 | +0.14(+4.17%) |
Jan 28, 2015 | 3.191 | 3.311 | 3.191 | 3.255 | 153,248 | +0.06(+2.00%) |
Jan 27, 2015 | 3.351 | 3.359 | 3.191 | 3.191 | 59,796 | -0.12(-3.61%) |
Jan 26, 2015 | 3.399 | 3.399 | 3.281 | 3.311 | 150,542 | -0.09(-2.58%) |
Jan 23, 2015 | 3.447 | 3.447 | 3.249 | 3.399 | 52,738 | -0.07(-2.07%) |
Jan 22, 2015 | 3.415 | 3.471 | 3.287 | 3.471 | 57,976 | +0.04(+1.16%) |
Jan 21, 2015 | 3.415 | 3.431 | 3.247 | 3.431 | 46,606 | +0.02(+0.47%) |
Jan 20, 2015 | 3.311 | 3.463 | 3.239 | 3.415 | 21,111 | +0.10(+3.13%) |
Jan 16, 2015 | 3.231 | 3.502 | 3.231 | 3.311 | 74,346 | +0.10(+3.23%) |
Jan 15, 2015 | 3.415 | 3.415 | 3.135 | 3.207 | 127,201 | -0.22(-6.29%) |
Jan 14, 2015 | 3.455 | 3.510 | 3.343 | 3.423 | 68,087 | -0.07(-2.05%) |
Jan 13, 2015 | 3.694 | 3.694 | 3.439 | 3.494 | 104,157 | -0.14(-3.74%) |
Jan 12, 2015 | 3.582 | 3.646 | 3.518 | 3.630 | 110,798 | +0.14(+4.12%) |
Jan 09, 2015 | 3.431 | 3.542 | 3.351 | 3.487 | 46,977 | +0.03(+0.92%) |
Jan 08, 2015 | 3.415 | 3.502 | 3.415 | 3.455 | 90,332 | +0.06(+1.64%) |
Jan 07, 2015 | 3.399 | 3.431 | 3.364 | 3.399 | 40,424 | -0.01(-0.23%) |
Jan 06, 2015 | 3.423 | 3.534 | 3.359 | 3.407 | 26,552 | -0.03(-0.93%) |
Jan 05, 2015 | 3.407 | 3.542 | 3.367 | 3.439 | 62,147 | +0.05(+1.41%) |