Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.790 | 3.910 | 3.690 | 3.870 | 842,166 | +0.08(+2.11%) |
May 28, 2015 | 3.850 | 3.880 | 3.670 | 3.790 | 775,047 | -0.08(-2.07%) |
May 27, 2015 | 3.920 | 3.960 | 3.830 | 3.870 | 745,141 | -0.08(-2.03%) |
May 26, 2015 | 3.990 | 3.990 | 3.760 | 3.950 | 1,353,718 | +0.01(+0.25%) |
May 25, 2015 | 3.940 | 3.970 | 3.900 | 3.940 | 81,977 | -0.04(-1.01%) |
May 22, 2015 | 3.950 | 4.020 | 3.870 | 3.980 | 739,216 | -0.02(-0.50%) |
May 21, 2015 | 3.940 | 4.040 | 3.900 | 4.000 | 1,246,386 | +0.14(+3.63%) |
May 20, 2015 | 3.750 | 3.930 | 3.750 | 3.860 | 1,107,108 | +0.10(+2.66%) |
May 19, 2015 | 4.000 | 4.000 | 3.710 | 3.760 | 1,010,953 | -0.22(-5.53%) |
May 15, 2015 | 3.980 | 3.980 | 3.980 | 0 | -0.15(-3.63%) | |
May 14, 2015 | 4.420 | 4.490 | 4.040 | 4.130 | 2,557,862 | -0.19(-4.40%) |
May 13, 2015 | 4.450 | 4.900 | 4.230 | 4.320 | 3,653,585 | -0.73(-14.46%) |
May 12, 2015 | 4.620 | 5.060 | 4.600 | 5.050 | 1,020,305 | +0.45(+9.78%) |
May 11, 2015 | 4.800 | 4.880 | 4.590 | 4.600 | 453,605 | -0.17(-3.56%) |
May 08, 2015 | 4.800 | 4.960 | 4.580 | 4.770 | 952,399 | +0.01(+0.21%) |
May 07, 2015 | 4.950 | 4.980 | 4.720 | 4.760 | 1,143,245 | -0.23(-4.61%) |
May 06, 2015 | 5.220 | 5.250 | 4.940 | 4.990 | 1,111,278 | -0.12(-2.35%) |
May 05, 2015 | 5.110 | 5.330 | 5.060 | 5.110 | 1,989,613 | +0.09(+1.79%) |
May 04, 2015 | 4.910 | 5.060 | 4.850 | 5.020 | 967,334 | +0.11(+2.24%) |
May 01, 2015 | 5.100 | 5.100 | 4.870 | 4.910 | 1,347,484 | -0.19(-3.73%) |
Apr 30, 2015 | 5.080 | 5.130 | 4.860 | 5.100 | 1,299,978 | +0.10(+2.00%) |
Apr 29, 2015 | 4.840 | 5.140 | 4.840 | 5.000 | 1,019,730 | +0.07(+1.42%) |
Apr 28, 2015 | 4.850 | 4.970 | 4.840 | 4.930 | 534,003 | +0.05(+1.02%) |
Apr 27, 2015 | 4.940 | 5.020 | 4.810 | 4.880 | 1,028,342 | +0.00(+0.00%) |
Apr 24, 2015 | 4.790 | 5.000 | 4.720 | 4.880 | 1,114,120 | +0.02(+0.41%) |
Apr 23, 2015 | 4.720 | 4.940 | 4.680 | 4.860 | 1,114,435 | +0.22(+4.74%) |
Apr 22, 2015 | 4.610 | 4.950 | 4.520 | 4.640 | 2,001,475 | -0.14(-2.93%) |
Apr 21, 2015 | 5.280 | 5.280 | 4.660 | 4.780 | 1,923,899 | -0.48(-9.13%) |
Apr 20, 2015 | 5.000 | 5.390 | 5.000 | 5.260 | 1,739,664 | +0.25(+4.99%) |
Apr 17, 2015 | 4.890 | 5.080 | 4.850 | 5.010 | 1,287,763 | -0.03(-0.60%) |
Apr 16, 2015 | 4.920 | 5.100 | 4.820 | 5.040 | 2,569,654 | +0.09(+1.82%) |
Apr 15, 2015 | 4.660 | 5.110 | 4.600 | 4.950 | 2,804,309 | +0.38(+8.32%) |
Apr 14, 2015 | 4.350 | 4.600 | 4.320 | 4.570 | 1,412,077 | +0.27(+6.28%) |
Apr 13, 2015 | 4.200 | 4.350 | 4.110 | 4.300 | 1,129,322 | +0.18(+4.37%) |
Apr 10, 2015 | 3.930 | 4.160 | 3.840 | 4.120 | 1,435,383 | +0.19(+4.83%) |
Apr 09, 2015 | 3.690 | 3.970 | 3.520 | 3.930 | 5,627,403 | +0.28(+7.67%) |
Apr 08, 2015 | 4.000 | 4.010 | 3.630 | 3.650 | 2,110,277 | -0.35(-8.75%) |
Apr 07, 2015 | 3.730 | 4.085 | 3.730 | 4.000 | 1,798,751 | +0.25(+6.67%) |
Apr 06, 2015 | 3.450 | 3.760 | 3.410 | 3.750 | 1,516,270 | +0.30(+8.70%) |
Apr 02, 2015 | 3.450 | 3.450 | 3.450 | 0 | +0.04(+1.17%) | |
Apr 01, 2015 | 3.480 | 3.530 | 3.030 | 3.410 | 5,364,991 | -0.04(-1.16%) |
Mar 31, 2015 | 3.440 | 3.580 | 3.380 | 3.450 | 885,233 | -0.06(-1.71%) |
Mar 30, 2015 | 3.700 | 3.720 | 3.350 | 3.510 | 1,175,412 | -0.18(-4.88%) |
Mar 27, 2015 | 3.630 | 3.690 | 3.560 | 3.690 | 1,300,939 | +0.04(+1.10%) |
Mar 26, 2015 | 3.710 | 3.810 | 3.580 | 3.650 | 2,486,108 | +0.02(+0.55%) |
Mar 25, 2015 | 3.630 | 3.690 | 3.540 | 3.630 | 3,926,889 | +0.02(+0.55%) |
Mar 24, 2015 | 3.980 | 3.980 | 3.560 | 3.610 | 8,688,391 | -0.28(-7.20%) |
Mar 23, 2015 | 3.630 | 3.920 | 3.630 | 3.890 | 704,319 | +0.24(+6.58%) |
Mar 20, 2015 | 3.670 | 3.690 | 3.590 | 3.650 | 761,868 | +0.07(+1.96%) |
Mar 19, 2015 | 3.640 | 3.700 | 3.560 | 3.580 | 503,810 | -0.15(-4.02%) |
Mar 18, 2015 | 3.630 | 3.800 | 3.510 | 3.730 | 1,134,617 | +0.07(+1.91%) |
Mar 17, 2015 | 3.580 | 3.700 | 3.550 | 3.660 | 618,574 | +0.02(+0.55%) |
Mar 16, 2015 | 3.750 | 3.750 | 3.500 | 3.640 | 748,741 | -0.10(-2.67%) |
Mar 13, 2015 | 3.810 | 3.840 | 3.660 | 3.740 | 737,293 | -0.11(-2.86%) |
Mar 12, 2015 | 3.930 | 3.950 | 3.800 | 3.850 | 386,715 | -0.01(-0.26%) |
Mar 11, 2015 | 3.990 | 3.990 | 3.780 | 3.860 | 538,377 | +0.03(+0.78%) |
Mar 10, 2015 | 3.740 | 3.860 | 3.695 | 3.830 | 924,037 | +0.02(+0.52%) |
Mar 09, 2015 | 4.180 | 4.180 | 3.730 | 3.810 | 1,291,137 | -0.34(-8.19%) |
Mar 06, 2015 | 4.330 | 4.440 | 3.990 | 4.150 | 1,483,549 | -0.15(-3.49%) |
Mar 05, 2015 | 4.410 | 4.410 | 4.240 | 4.300 | 931,678 | -0.15(-3.37%) |
Mar 04, 2015 | 4.500 | 4.300 | 4.450 | 744,220 | +0.01(+0.23%) | |
Mar 03, 2015 | 4.470 | 4.440 | 925,252 | +0.16(+3.74%) |