Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.764 | 3.799 | 3.671 | 3.671 | 37,073,484 | -0.12(-3.08%) |
May 28, 2015 | 3.805 | 3.811 | 3.717 | 3.787 | 42,336,172 | -0.08(-2.11%) |
May 27, 2015 | 3.758 | 3.898 | 3.723 | 3.869 | 44,459,940 | +0.06(+1.53%) |
May 26, 2015 | 3.875 | 3.950 | 3.787 | 3.811 | 75,489,864 | -0.02(-0.46%) |
May 22, 2015 | 3.904 | 3.828 | 3.828 | 3.828 | 34,485,824 | -0.05(-1.20%) |
May 21, 2015 | 3.869 | 3.939 | 3.805 | 3.875 | 55,964,064 | +0.02(+0.61%) |
May 20, 2015 | 3.898 | 3.945 | 3.805 | 3.851 | 62,085,408 | +0.00(+0.00%) |
May 19, 2015 | 3.851 | 3.892 | 3.793 | 3.851 | 65,134,476 | -0.04(-1.05%) |
May 18, 2015 | 4.149 | 4.154 | 3.880 | 3.892 | 83,389,288 | -0.26(-6.18%) |
May 15, 2015 | 4.160 | 4.195 | 4.108 | 4.149 | 45,662,628 | -0.01(-0.14%) |
May 14, 2015 | 4.131 | 4.271 | 4.084 | 4.154 | 59,558,976 | +0.01(+0.14%) |
May 13, 2015 | 4.283 | 4.345 | 4.114 | 4.149 | 67,137,632 | -0.15(-3.39%) |
May 12, 2015 | 4.434 | 4.510 | 4.283 | 4.294 | 59,314,988 | -0.17(-3.79%) |
May 11, 2015 | 4.545 | 4.632 | 4.411 | 4.463 | 58,209,660 | +0.02(+0.39%) |
May 08, 2015 | 4.720 | 4.772 | 4.428 | 4.446 | 78,300,128 | -0.12(-2.68%) |
May 07, 2015 | 4.714 | 4.720 | 4.542 | 4.568 | 87,641,216 | -0.20(-4.27%) |
May 06, 2015 | 5.215 | 5.320 | 4.760 | 4.772 | 119,034,968 | -0.36(-6.93%) |
May 05, 2015 | 4.760 | 5.145 | 4.737 | 5.127 | 100,801,232 | +0.45(+9.59%) |
May 04, 2015 | 4.638 | 4.720 | 4.585 | 4.679 | 44,768,880 | -0.02(-0.50%) |
May 01, 2015 | 4.603 | 4.731 | 4.516 | 4.702 | 60,716,460 | +0.23(+5.08%) |
Apr 30, 2015 | 4.114 | 4.498 | 4.009 | 4.475 | 137,833,024 | +0.24(+5.79%) |
Apr 29, 2015 | 4.306 | 4.312 | 4.183 | 4.230 | 73,014,208 | -0.25(-5.59%) |
Apr 28, 2015 | 4.743 | 4.754 | 4.434 | 4.481 | 73,480,472 | -0.24(-5.06%) |
Apr 27, 2015 | 4.813 | 4.923 | 4.685 | 4.720 | 126,083,856 | +0.10(+2.27%) |
Apr 24, 2015 | 4.341 | 4.620 | 4.329 | 4.615 | 131,821,120 | +0.47(+11.24%) |
Apr 23, 2015 | 3.811 | 4.166 | 3.811 | 4.149 | 109,540,824 | +0.36(+9.54%) |
Apr 22, 2015 | 3.525 | 3.799 | 3.513 | 3.787 | 99,474,784 | +0.36(+10.36%) |
Apr 21, 2015 | 3.397 | 3.473 | 3.379 | 3.432 | 28,080,430 | +0.01(+0.34%) |
Apr 20, 2015 | 3.443 | 3.473 | 3.414 | 3.420 | 20,344,134 | +0.00(+0.00%) |
Apr 17, 2015 | 3.467 | 3.473 | 3.397 | 3.420 | 37,991,196 | -0.09(-2.49%) |
Apr 16, 2015 | 3.607 | 3.630 | 3.496 | 3.508 | 39,877,476 | -0.10(-2.75%) |
Apr 15, 2015 | 3.519 | 3.627 | 3.464 | 3.607 | 45,764,204 | +0.08(+2.26%) |
Apr 14, 2015 | 3.475 | 3.625 | 3.458 | 3.527 | 64,740,696 | +0.15(+4.43%) |
Apr 13, 2015 | 3.435 | 3.527 | 3.326 | 3.377 | 40,461,348 | -0.10(-2.81%) |
Apr 10, 2015 | 3.516 | 3.550 | 3.452 | 3.475 | 28,775,188 | -0.07(-2.11%) |
Apr 09, 2015 | 3.493 | 3.590 | 3.435 | 3.550 | 29,196,754 | +0.04(+1.15%) |
Apr 08, 2015 | 3.608 | 3.631 | 3.510 | 3.510 | 29,071,822 | +0.02(+0.49%) |
Apr 07, 2015 | 3.400 | 3.533 | 3.360 | 3.493 | 38,631,644 | +0.14(+4.30%) |
Apr 06, 2015 | 3.389 | 3.435 | 3.326 | 3.349 | 23,510,338 | +0.03(+1.04%) |
Apr 02, 2015 | 3.165 | 3.314 | 3.314 | 3.314 | 42,842,468 | +0.10(+3.23%) |
Apr 01, 2015 | 3.216 | 3.245 | 3.173 | 3.211 | 55,842,464 | -0.04(-1.24%) |
Mar 31, 2015 | 3.262 | 3.274 | 3.199 | 3.251 | 41,070,372 | -0.08(-2.42%) |
Mar 30, 2015 | 3.274 | 3.354 | 3.216 | 3.331 | 35,014,472 | +0.07(+2.12%) |
Mar 27, 2015 | 3.354 | 3.354 | 3.234 | 3.262 | 53,508,576 | -0.16(-4.55%) |
Mar 26, 2015 | 3.556 | 3.587 | 3.395 | 3.418 | 56,576,812 | -0.16(-4.50%) |
Mar 25, 2015 | 3.648 | 3.665 | 3.516 | 3.579 | 34,597,492 | -0.04(-1.11%) |
Mar 24, 2015 | 3.734 | 3.751 | 3.573 | 3.619 | 32,764,020 | -0.14(-3.68%) |
Mar 23, 2015 | 3.642 | 3.769 | 3.608 | 3.757 | 52,537,356 | +0.16(+4.31%) |
Mar 20, 2015 | 3.412 | 3.608 | 3.400 | 3.602 | 60,420,328 | +0.24(+7.01%) |
Mar 19, 2015 | 3.435 | 3.464 | 3.354 | 3.366 | 31,066,810 | -0.16(-4.41%) |
Mar 18, 2015 | 3.446 | 3.533 | 3.360 | 3.521 | 52,628,996 | +0.01(+0.16%) |
Mar 17, 2015 | 3.354 | 3.541 | 3.349 | 3.516 | 45,894,460 | +0.14(+4.09%) |
Mar 16, 2015 | 3.418 | 3.446 | 3.320 | 3.377 | 31,868,764 | +0.03(+0.86%) |
Mar 13, 2015 | 3.395 | 3.395 | 3.239 | 3.349 | 66,741,820 | -0.11(-3.16%) |
Mar 12, 2015 | 3.510 | 3.625 | 3.452 | 3.458 | 67,054,192 | -0.03(-0.83%) |
Mar 11, 2015 | 3.516 | 3.527 | 3.458 | 3.487 | 50,320,652 | -0.05(-1.30%) |
Mar 10, 2015 | 3.579 | 3.622 | 3.527 | 3.533 | 56,960,496 | -0.05(-1.44%) |
Mar 09, 2015 | 3.654 | 3.694 | 3.556 | 3.585 | 67,014,144 | -0.11(-2.96%) |
Mar 06, 2015 | 3.642 | 3.740 | 3.585 | 3.694 | 76,506,696 | -0.06(-1.68%) |
Mar 05, 2015 | 3.913 | 3.913 | 3.711 | 3.757 | 83,056,088 | -0.20(-5.09%) |
Mar 04, 2015 | 3.999 | 4.102 | 3.872 | 3.959 | 61,140,208 | -0.14(-3.51%) |
Mar 03, 2015 | 4.102 | 4.189 | 4.091 | 4.102 | 38,993,900 | -0.05(-1.11%) |