Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.270 | 4.420 | 4.270 | 4.400 | 5,294,961 | +0.08(+1.85%) |
May 28, 2015 | 4.390 | 4.400 | 4.235 | 4.320 | 2,971,641 | -0.08(-1.82%) |
May 27, 2015 | 4.410 | 4.410 | 4.325 | 4.400 | 2,691,482 | +0.00(+0.00%) |
May 26, 2015 | 4.410 | 4.440 | 4.350 | 4.400 | 3,535,987 | -0.01(-0.23%) |
May 22, 2015 | 4.400 | 4.410 | 4.410 | 4.410 | 2,265,000 | -0.02(-0.45%) |
May 21, 2015 | 4.600 | 4.600 | 4.400 | 4.430 | 2,765,145 | -0.07(-1.56%) |
May 20, 2015 | 4.670 | 4.700 | 4.450 | 4.500 | 4,571,780 | -0.01(-0.22%) |
May 19, 2015 | 4.710 | 4.740 | 4.420 | 4.510 | 18,780,284 | +0.15(+3.44%) |
May 18, 2015 | 4.300 | 4.370 | 4.290 | 4.360 | 2,220,142 | +0.02(+0.46%) |
May 15, 2015 | 4.370 | 4.370 | 4.260 | 4.340 | 4,934,122 | +0.02(+0.46%) |
May 14, 2015 | 4.350 | 4.380 | 4.320 | 4.320 | 2,881,000 | +0.01(+0.23%) |
May 13, 2015 | 4.290 | 4.370 | 4.270 | 4.310 | 4,562,070 | +0.03(+0.70%) |
May 12, 2015 | 4.350 | 4.350 | 4.240 | 4.280 | 3,263,886 | +0.03(+0.71%) |
May 11, 2015 | 4.300 | 4.320 | 4.210 | 4.250 | 4,340,761 | -0.05(-1.16%) |
May 08, 2015 | 4.330 | 4.350 | 4.280 | 4.300 | 3,935,285 | +0.00(+0.00%) |
May 07, 2015 | 4.370 | 4.370 | 4.210 | 4.300 | 3,100,682 | -0.05(-1.15%) |
May 06, 2015 | 4.440 | 4.440 | 4.240 | 4.350 | 6,201,530 | -0.04(-0.91%) |
May 05, 2015 | 4.420 | 4.460 | 4.320 | 4.390 | 7,318,607 | +0.08(+1.86%) |
May 04, 2015 | 4.260 | 4.380 | 4.240 | 4.310 | 5,293,633 | +0.07(+1.65%) |
May 01, 2015 | 4.190 | 4.260 | 4.170 | 4.240 | 5,546,476 | +0.08(+1.92%) |
Apr 30, 2015 | 4.220 | 4.280 | 4.160 | 4.160 | 6,802,524 | -0.06(-1.42%) |
Apr 29, 2015 | 4.230 | 4.300 | 4.210 | 4.220 | 5,820,141 | +0.01(+0.24%) |
Apr 28, 2015 | 4.190 | 4.270 | 4.180 | 4.210 | 5,803,529 | +0.02(+0.48%) |
Apr 27, 2015 | 4.050 | 4.250 | 4.000 | 4.190 | 8,635,317 | +0.15(+3.71%) |
Apr 24, 2015 | 3.870 | 4.060 | 3.850 | 4.040 | 5,615,343 | +0.18(+4.66%) |
Apr 23, 2015 | 3.850 | 3.900 | 3.830 | 3.860 | 4,110,748 | -0.04(-1.03%) |
Apr 22, 2015 | 3.870 | 3.950 | 3.855 | 3.900 | 2,263,468 | -0.01(-0.26%) |
Apr 21, 2015 | 3.960 | 3.980 | 3.840 | 3.910 | 3,455,673 | -0.08(-2.01%) |
Apr 20, 2015 | 4.000 | 4.060 | 3.965 | 3.990 | 1,635,745 | -0.03(-0.75%) |
Apr 17, 2015 | 4.040 | 4.060 | 3.950 | 4.020 | 2,858,258 | -0.03(-0.74%) |
Apr 16, 2015 | 4.150 | 4.160 | 3.930 | 4.050 | 6,007,154 | -0.06(-1.46%) |
Apr 15, 2015 | 3.930 | 4.110 | 3.930 | 4.110 | 12,905,060 | +0.18(+4.58%) |
Apr 14, 2015 | 3.770 | 3.930 | 3.760 | 3.930 | 8,559,534 | +0.14(+3.69%) |
Apr 13, 2015 | 3.780 | 3.800 | 3.735 | 3.790 | 1,377,058 | +0.00(+0.00%) |
Apr 10, 2015 | 3.740 | 3.810 | 3.675 | 3.790 | 3,778,309 | +0.06(+1.61%) |
Apr 09, 2015 | 3.580 | 3.740 | 3.570 | 3.730 | 7,499,060 | +0.13(+3.61%) |
Apr 08, 2015 | 3.630 | 3.700 | 3.550 | 3.600 | 2,613,865 | +0.05(+1.41%) |
Apr 07, 2015 | 3.640 | 3.680 | 3.500 | 3.550 | 4,779,590 | -0.05(-1.39%) |
Apr 06, 2015 | 3.400 | 3.600 | 3.390 | 3.600 | 10,548,010 | +0.36(+11.11%) |
Apr 02, 2015 | 3.140 | 3.240 | 3.240 | 3.240 | 1,965,900 | +0.04(+1.25%) |
Apr 01, 2015 | 3.110 | 3.220 | 3.090 | 3.200 | 2,446,723 | +0.08(+2.56%) |
Mar 31, 2015 | 2.950 | 3.170 | 2.950 | 3.120 | 4,281,015 | +0.13(+4.35%) |
Mar 30, 2015 | 3.010 | 3.030 | 2.950 | 2.990 | 1,612,004 | -0.03(-0.99%) |
Mar 27, 2015 | 3.010 | 3.050 | 2.930 | 3.020 | 1,942,247 | +0.01(+0.33%) |
Mar 26, 2015 | 2.960 | 3.030 | 2.900 | 3.010 | 1,881,008 | +0.06(+2.03%) |
Mar 25, 2015 | 3.120 | 3.140 | 2.880 | 2.950 | 3,786,359 | -0.13(-4.22%) |
Mar 24, 2015 | 2.970 | 3.100 | 2.950 | 3.080 | 3,868,387 | +0.11(+3.70%) |
Mar 23, 2015 | 3.000 | 3.030 | 2.950 | 2.970 | 2,075,154 | -0.02(-0.67%) |
Mar 20, 2015 | 2.950 | 3.050 | 2.950 | 2.990 | 1,451,206 | +0.04(+1.36%) |
Mar 19, 2015 | 3.010 | 3.020 | 2.950 | 2.950 | 2,117,704 | -0.10(-3.28%) |
Mar 18, 2015 | 3.020 | 3.050 | 2.970 | 3.050 | 1,065,890 | +0.02(+0.66%) |
Mar 17, 2015 | 3.010 | 3.075 | 2.950 | 3.030 | 1,840,818 | +0.01(+0.33%) |
Mar 16, 2015 | 3.090 | 3.100 | 2.990 | 3.020 | 1,937,446 | -0.08(-2.58%) |
Mar 13, 2015 | 3.090 | 3.130 | 3.020 | 3.100 | 1,494,106 | -0.03(-0.96%) |
Mar 12, 2015 | 3.050 | 3.130 | 3.010 | 3.130 | 1,259,990 | +0.08(+2.62%) |
Mar 11, 2015 | 3.090 | 3.090 | 2.995 | 3.050 | 2,079,710 | -0.03(-0.97%) |
Mar 10, 2015 | 3.100 | 3.180 | 3.070 | 3.080 | 1,836,998 | -0.07(-2.22%) |
Mar 09, 2015 | 3.110 | 3.160 | 3.100 | 3.150 | 1,933,996 | +0.02(+0.64%) |
Mar 06, 2015 | 3.100 | 3.165 | 3.080 | 3.130 | 1,669,631 | +0.00(+0.00%) |
Mar 05, 2015 | 3.100 | 3.280 | 3.100 | 3.130 | 2,572,266 | +0.03(+0.97%) |
Mar 04, 2015 | 3.090 | 3.145 | 3.090 | 3.100 | 1,433,348 | +0.01(+0.32%) |
Mar 03, 2015 | 3.090 | 3.150 | 3.070 | 3.090 | 1,188,967 | -0.02(-0.64%) |