Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.561 | 3.607 | 3.518 | 3.566 | 98,062,688 | +0.02(+0.43%) |
May 28, 2015 | 3.720 | 3.725 | 3.538 | 3.551 | 98,446,232 | -0.18(-4.81%) |
May 27, 2015 | 3.758 | 3.801 | 3.710 | 3.730 | 57,123,904 | -0.04(-1.07%) |
May 26, 2015 | 3.768 | 3.781 | 3.720 | 3.771 | 56,659,528 | -0.04(-0.93%) |
May 22, 2015 | 3.824 | 3.806 | 3.806 | 3.806 | 40,533,948 | -0.06(-1.63%) |
May 21, 2015 | 3.753 | 3.874 | 3.746 | 3.869 | 59,287,892 | +0.14(+3.80%) |
May 20, 2015 | 3.700 | 3.768 | 3.646 | 3.728 | 62,310,596 | +0.05(+1.24%) |
May 19, 2015 | 3.740 | 3.773 | 3.644 | 3.682 | 66,919,188 | -0.08(-2.15%) |
May 18, 2015 | 3.753 | 3.771 | 3.677 | 3.763 | 61,997,988 | -0.03(-0.73%) |
May 15, 2015 | 3.791 | 3.801 | 3.687 | 3.791 | 85,731,600 | -0.02(-0.60%) |
May 14, 2015 | 3.862 | 3.935 | 3.799 | 3.814 | 81,845,912 | -0.04(-0.92%) |
May 13, 2015 | 3.945 | 3.958 | 3.819 | 3.849 | 76,198,256 | -0.06(-1.42%) |
May 12, 2015 | 3.867 | 3.982 | 3.842 | 3.905 | 79,086,920 | +0.07(+1.78%) |
May 11, 2015 | 3.864 | 3.892 | 3.791 | 3.837 | 72,899,048 | -0.03(-0.65%) |
May 08, 2015 | 3.720 | 3.864 | 3.629 | 3.862 | 112,207,008 | +0.20(+5.38%) |
May 07, 2015 | 3.690 | 3.692 | 3.579 | 3.665 | 118,269,896 | -0.06(-1.49%) |
May 06, 2015 | 4.140 | 4.178 | 3.685 | 3.720 | 191,880,128 | -0.29(-7.19%) |
May 05, 2015 | 4.216 | 4.221 | 3.998 | 4.008 | 104,936,056 | -0.13(-3.23%) |
May 04, 2015 | 4.190 | 4.291 | 4.077 | 4.142 | 103,624,320 | -0.04(-0.91%) |
May 01, 2015 | 3.991 | 4.235 | 3.925 | 4.180 | 151,579,264 | +0.19(+4.88%) |
Apr 30, 2015 | 3.834 | 4.001 | 3.728 | 3.986 | 138,669,744 | +0.17(+4.44%) |
Apr 29, 2015 | 3.675 | 3.819 | 3.652 | 3.816 | 89,889,200 | +0.14(+3.78%) |
Apr 28, 2015 | 3.647 | 3.703 | 3.634 | 3.677 | 66,280,880 | +0.04(+1.11%) |
Apr 27, 2015 | 3.685 | 3.713 | 3.624 | 3.637 | 55,700,704 | -0.04(-1.03%) |
Apr 24, 2015 | 3.660 | 3.715 | 3.647 | 3.675 | 58,967,648 | +0.00(+0.00%) |
Apr 23, 2015 | 3.657 | 3.710 | 3.650 | 3.675 | 61,912,100 | +0.03(+0.90%) |
Apr 22, 2015 | 3.708 | 3.718 | 3.612 | 3.642 | 96,089,496 | -0.04(-1.10%) |
Apr 21, 2015 | 3.872 | 3.890 | 3.672 | 3.682 | 103,766,920 | -0.18(-4.77%) |
Apr 20, 2015 | 3.910 | 3.955 | 3.864 | 3.867 | 65,304,236 | -0.04(-0.97%) |
Apr 17, 2015 | 3.955 | 3.965 | 3.882 | 3.905 | 69,187,544 | -0.11(-2.65%) |
Apr 16, 2015 | 4.054 | 4.054 | 3.897 | 4.011 | 95,051,392 | -0.04(-0.94%) |
Apr 15, 2015 | 3.887 | 4.084 | 3.831 | 4.049 | 116,871,352 | +0.19(+5.05%) |
Apr 14, 2015 | 3.771 | 3.877 | 3.771 | 3.854 | 61,695,480 | +0.12(+3.25%) |
Apr 13, 2015 | 3.794 | 3.795 | 3.680 | 3.733 | 55,812,376 | -0.02(-0.49%) |
Apr 10, 2015 | 3.834 | 3.847 | 3.744 | 3.751 | 54,766,624 | -0.08(-1.97%) |
Apr 09, 2015 | 3.809 | 3.834 | 3.753 | 3.827 | 75,981,544 | +0.03(+0.86%) |
Apr 08, 2015 | 3.894 | 3.905 | 3.784 | 3.794 | 71,360,192 | -0.06(-1.63%) |
Apr 07, 2015 | 3.824 | 3.892 | 3.774 | 3.857 | 70,725,792 | +0.05(+1.32%) |
Apr 06, 2015 | 3.711 | 3.832 | 3.693 | 3.807 | 83,111,344 | +0.14(+3.84%) |
Apr 02, 2015 | 3.573 | 3.666 | 3.666 | 3.666 | 127,846,160 | +0.06(+1.67%) |
Apr 01, 2015 | 3.631 | 3.661 | 3.585 | 3.606 | 84,342,760 | +0.05(+1.34%) |
Mar 31, 2015 | 3.487 | 3.585 | 3.472 | 3.558 | 61,404,284 | +0.05(+1.36%) |
Mar 30, 2015 | 3.563 | 3.573 | 3.445 | 3.510 | 69,465,992 | -0.02(-0.43%) |
Mar 27, 2015 | 3.553 | 3.565 | 3.470 | 3.525 | 85,434,608 | -0.05(-1.34%) |
Mar 26, 2015 | 3.678 | 3.696 | 3.550 | 3.573 | 97,453,720 | -0.03(-0.84%) |
Mar 25, 2015 | 3.593 | 3.626 | 3.555 | 3.603 | 81,092,848 | +0.02(+0.56%) |
Mar 24, 2015 | 3.706 | 3.739 | 3.557 | 3.583 | 172,861,712 | +0.04(+1.06%) |
Mar 23, 2015 | 3.430 | 3.558 | 3.425 | 3.545 | 108,561,912 | +0.13(+3.67%) |
Mar 20, 2015 | 3.437 | 3.460 | 3.417 | 3.420 | 109,671,744 | +0.03(+0.81%) |
Mar 19, 2015 | 3.407 | 3.467 | 3.362 | 3.392 | 123,631,832 | -0.16(-4.46%) |
Mar 18, 2015 | 3.432 | 3.578 | 3.405 | 3.550 | 109,226,600 | +0.08(+2.32%) |
Mar 17, 2015 | 3.450 | 3.501 | 3.435 | 3.470 | 57,471,008 | -0.04(-1.07%) |
Mar 16, 2015 | 3.417 | 3.515 | 3.384 | 3.508 | 68,911,592 | +0.04(+1.16%) |
Mar 13, 2015 | 3.462 | 3.495 | 3.386 | 3.467 | 83,737,768 | -0.03(-0.86%) |
Mar 12, 2015 | 3.590 | 3.608 | 3.492 | 3.497 | 83,358,960 | -0.09(-2.59%) |
Mar 11, 2015 | 3.523 | 3.626 | 3.502 | 3.590 | 124,977,240 | +0.11(+3.25%) |
Mar 10, 2015 | 3.583 | 3.598 | 3.437 | 3.477 | 118,397,152 | -0.10(-2.81%) |
Mar 09, 2015 | 3.786 | 3.799 | 3.573 | 3.578 | 128,221,904 | -0.23(-6.13%) |
Mar 06, 2015 | 3.972 | 4.063 | 3.786 | 3.812 | 159,354,672 | -0.19(-4.71%) |
Mar 05, 2015 | 3.868 | 4.015 | 3.786 | 4.000 | 109,002,152 | +0.11(+2.78%) |
Mar 04, 2015 | 4.085 | 4.070 | 3.849 | 3.892 | 151,183,456 | -0.18(-4.38%) |
Mar 03, 2015 | 4.171 | 4.206 | 4.065 | 4.070 | 100,288,024 | -0.10(-2.41%) |