Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 4.191 | 4.198 | 4.078 | 4.171 | 110,379,480 | -0.02(-0.48%) |
Feb 27, 2015 | 4.344 | 4.347 | 4.178 | 4.191 | 123,828,328 | -0.13(-3.02%) |
Feb 26, 2015 | 4.452 | 4.518 | 4.299 | 4.322 | 152,695,104 | -0.20(-4.34%) |
Feb 25, 2015 | 4.641 | 4.661 | 4.500 | 4.518 | 219,092,768 | -0.48(-9.56%) |
Feb 24, 2015 | 5.015 | 5.038 | 4.932 | 4.995 | 52,130,616 | +0.04(+0.86%) |
Feb 23, 2015 | 5.013 | 5.035 | 4.922 | 4.952 | 53,776,080 | -0.15(-2.91%) |
Feb 20, 2015 | 5.128 | 5.188 | 5.058 | 5.100 | 50,069,656 | -0.03(-0.49%) |
Feb 19, 2015 | 5.065 | 5.171 | 5.043 | 5.126 | 53,794,620 | -0.09(-1.69%) |
Feb 18, 2015 | 5.261 | 5.319 | 5.211 | 5.214 | 52,605,668 | -0.13(-2.40%) |
Feb 17, 2015 | 5.259 | 5.349 | 5.217 | 5.342 | 40,741,892 | +0.05(+0.85%) |
Feb 13, 2015 | 5.241 | 5.296 | 5.296 | 5.296 | 32,467,004 | +0.15(+2.83%) |
Feb 12, 2015 | 5.136 | 5.201 | 5.121 | 5.151 | 30,066,506 | +0.11(+2.19%) |
Feb 11, 2015 | 5.035 | 5.050 | 4.927 | 5.040 | 45,943,184 | -0.04(-0.84%) |
Feb 10, 2015 | 5.161 | 5.162 | 4.995 | 5.083 | 52,125,984 | -0.07(-1.27%) |
Feb 09, 2015 | 5.266 | 5.337 | 5.133 | 5.148 | 37,761,880 | -0.08(-1.44%) |
Feb 06, 2015 | 5.296 | 5.332 | 5.209 | 5.224 | 57,125,900 | -0.02(-0.29%) |
Feb 05, 2015 | 5.229 | 5.307 | 5.163 | 5.239 | 37,748,344 | +0.08(+1.61%) |
Feb 04, 2015 | 5.173 | 5.250 | 5.075 | 5.156 | 73,557,784 | -0.12(-2.33%) |
Feb 03, 2015 | 5.221 | 5.399 | 5.183 | 5.279 | 66,530,376 | +0.12(+2.39%) |