Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.021 | 4.021 | 3.919 | 3.981 | 45,044,336 | -0.04(-0.93%) |
Apr 29, 2015 | 4.049 | 4.071 | 3.994 | 4.018 | 31,242,334 | -0.07(-1.67%) |
Apr 28, 2015 | 4.139 | 4.139 | 4.071 | 4.087 | 33,013,870 | +0.02(+0.61%) |
Apr 27, 2015 | 4.108 | 4.130 | 4.059 | 4.062 | 49,206,404 | -0.06(-1.51%) |
Apr 24, 2015 | 3.953 | 4.124 | 3.950 | 4.124 | 101,258,016 | +0.19(+4.73%) |
Apr 23, 2015 | 3.754 | 3.944 | 3.740 | 3.938 | 60,548,928 | +0.14(+3.68%) |
Apr 22, 2015 | 3.689 | 3.827 | 3.677 | 3.798 | 53,761,172 | +0.11(+2.95%) |
Apr 21, 2015 | 3.649 | 3.716 | 3.643 | 3.689 | 23,933,394 | +0.04(+1.02%) |
Apr 20, 2015 | 3.733 | 3.733 | 3.643 | 3.652 | 53,107,600 | -0.07(-1.75%) |
Apr 17, 2015 | 3.726 | 3.745 | 3.695 | 3.717 | 33,595,672 | -0.09(-2.45%) |
Apr 16, 2015 | 3.795 | 3.835 | 3.750 | 3.810 | 25,265,246 | +0.02(+0.66%) |
Apr 15, 2015 | 3.726 | 3.804 | 3.686 | 3.785 | 27,775,724 | +0.07(+2.01%) |
Apr 14, 2015 | 3.680 | 3.730 | 3.624 | 3.711 | 33,220,902 | +0.07(+1.96%) |
Apr 13, 2015 | 3.714 | 3.745 | 3.624 | 3.640 | 34,104,280 | -0.10(-2.58%) |
Apr 10, 2015 | 3.677 | 3.742 | 3.658 | 3.736 | 33,544,530 | +0.03(+0.75%) |
Apr 09, 2015 | 3.754 | 3.767 | 3.677 | 3.708 | 60,747,796 | -0.09(-2.29%) |
Apr 08, 2015 | 3.785 | 3.844 | 3.773 | 3.795 | 61,285,956 | +0.12(+3.21%) |
Apr 07, 2015 | 3.699 | 3.711 | 3.660 | 3.677 | 33,034,780 | -0.03(-0.92%) |
Apr 06, 2015 | 3.726 | 3.742 | 3.692 | 3.711 | 53,299,868 | +0.06(+1.53%) |
Apr 02, 2015 | 3.605 | 3.655 | 3.655 | 3.655 | 61,061,384 | +0.10(+2.79%) |
Apr 01, 2015 | 3.506 | 3.612 | 3.503 | 3.556 | 61,414,456 | +0.12(+3.53%) |
Mar 31, 2015 | 3.351 | 3.442 | 3.338 | 3.435 | 51,775,100 | +0.09(+2.60%) |
Mar 30, 2015 | 3.251 | 3.363 | 3.239 | 3.348 | 38,658,128 | +0.10(+3.06%) |
Mar 27, 2015 | 3.276 | 3.284 | 3.214 | 3.248 | 38,636,356 | -0.09(-2.61%) |
Mar 26, 2015 | 3.422 | 3.431 | 3.313 | 3.335 | 33,764,504 | -0.11(-3.07%) |
Mar 25, 2015 | 3.534 | 3.565 | 3.419 | 3.441 | 46,084,004 | -0.06(-1.77%) |
Mar 24, 2015 | 3.559 | 3.562 | 3.456 | 3.503 | 33,484,212 | +0.00(+0.09%) |
Mar 23, 2015 | 3.456 | 3.509 | 3.439 | 3.500 | 25,504,716 | +0.06(+1.62%) |
Mar 20, 2015 | 3.431 | 3.487 | 3.425 | 3.444 | 39,475,144 | +0.11(+3.16%) |
Mar 19, 2015 | 3.391 | 3.400 | 3.298 | 3.338 | 31,020,120 | -0.12(-3.41%) |
Mar 18, 2015 | 3.282 | 3.481 | 3.279 | 3.456 | 63,521,080 | +0.14(+4.12%) |
Mar 17, 2015 | 3.202 | 3.326 | 3.186 | 3.320 | 38,052,888 | +0.09(+2.89%) |
Mar 16, 2015 | 3.258 | 3.295 | 3.200 | 3.226 | 28,206,296 | +0.00(+0.00%) |
Mar 13, 2015 | 3.217 | 3.240 | 3.143 | 3.226 | 62,104,292 | -0.12(-3.62%) |
Mar 12, 2015 | 3.397 | 3.422 | 3.310 | 3.348 | 46,076,344 | +0.01(+0.28%) |
Mar 11, 2015 | 3.264 | 3.366 | 3.251 | 3.338 | 53,872,316 | +0.08(+2.38%) |
Mar 10, 2015 | 3.372 | 3.372 | 3.245 | 3.261 | 159,920,688 | -0.11(-3.23%) |
Mar 09, 2015 | 3.469 | 3.487 | 3.323 | 3.369 | 93,086,392 | -0.15(-4.32%) |
Mar 06, 2015 | 3.630 | 3.650 | 3.515 | 3.522 | 124,669,240 | -0.17(-4.55%) |
Mar 05, 2015 | 3.748 | 3.770 | 3.677 | 3.689 | 54,886,816 | -0.12(-3.18%) |
Mar 04, 2015 | 3.767 | 3.810 | 3.726 | 3.810 | 77,661,424 | -0.08(-2.08%) |
Mar 03, 2015 | 3.860 | 3.897 | 3.848 | 3.891 | 48,257,988 | +0.00(+0.00%) |
Mar 02, 2015 | 3.935 | 3.941 | 3.860 | 3.891 | 34,541,668 | -0.08(-1.96%) |
Feb 27, 2015 | 3.990 | 4.084 | 3.938 | 3.969 | 50,088,928 | +0.02(+0.55%) |
Feb 26, 2015 | 3.913 | 3.972 | 3.900 | 3.947 | 22,384,364 | -0.01(-0.24%) |
Feb 25, 2015 | 3.910 | 3.966 | 3.880 | 3.956 | 31,016,836 | -0.07(-1.62%) |
Feb 24, 2015 | 3.897 | 4.025 | 3.840 | 4.021 | 24,559,342 | +0.13(+3.27%) |
Feb 23, 2015 | 3.885 | 3.931 | 3.838 | 3.894 | 27,530,012 | +0.02(+0.56%) |
Feb 20, 2015 | 3.832 | 3.882 | 3.807 | 3.872 | 19,969,906 | +0.00(+0.08%) |
Feb 19, 2015 | 3.872 | 3.910 | 3.832 | 3.869 | 18,190,064 | -0.04(-1.11%) |
Feb 18, 2015 | 3.969 | 3.978 | 3.879 | 3.913 | 26,967,686 | -0.06(-1.49%) |
Feb 17, 2015 | 3.907 | 3.981 | 3.879 | 3.972 | 17,438,096 | +0.05(+1.27%) |
Feb 13, 2015 | 3.801 | 3.922 | 3.922 | 3.922 | 88,164,000 | +0.14(+3.78%) |
Feb 12, 2015 | 3.714 | 3.801 | 3.708 | 3.779 | 73,943,096 | +0.15(+4.02%) |
Feb 11, 2015 | 3.630 | 3.646 | 3.570 | 3.633 | 40,674,296 | -0.17(-4.57%) |
Feb 10, 2015 | 3.863 | 3.880 | 3.792 | 3.807 | 74,543,080 | -0.14(-3.62%) |
Feb 09, 2015 | 3.900 | 3.956 | 3.891 | 3.950 | 41,134,848 | +0.07(+1.84%) |
Feb 06, 2015 | 3.919 | 3.941 | 3.879 | 3.879 | 118,876,832 | -0.12(-3.10%) |
Feb 05, 2015 | 3.972 | 4.046 | 3.944 | 4.003 | 54,316,100 | -0.02(-0.39%) |
Feb 04, 2015 | 3.860 | 4.048 | 3.841 | 4.018 | 72,725,528 | +0.10(+2.45%) |
Feb 03, 2015 | 3.938 | 3.962 | 3.900 | 3.922 | 31,331,254 | +0.08(+2.02%) |