Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.710 | 3.746 | 3.672 | 3.710 | 59,412 | +0.00(+0.00%) |
Apr 29, 2015 | 3.691 | 3.736 | 3.668 | 3.710 | 73,690 | +0.02(+0.51%) |
Apr 28, 2015 | 3.751 | 3.783 | 3.680 | 3.691 | 153,842 | -0.01(-0.20%) |
Apr 27, 2015 | 3.864 | 3.899 | 3.691 | 3.699 | 247,577 | -0.16(-4.10%) |
Apr 24, 2015 | 3.951 | 3.951 | 3.857 | 3.857 | 145,879 | -0.09(-2.19%) |
Apr 23, 2015 | 3.951 | 3.951 | 3.913 | 3.943 | 95,226 | -0.00(-0.10%) |
Apr 22, 2015 | 3.902 | 3.951 | 3.902 | 3.947 | 135,367 | +0.05(+1.16%) |
Apr 21, 2015 | 3.924 | 3.951 | 3.853 | 3.902 | 167,848 | +0.03(+0.88%) |
Apr 20, 2015 | 3.864 | 3.937 | 3.819 | 3.868 | 419,546 | +0.01(+0.15%) |
Apr 17, 2015 | 3.969 | 3.981 | 3.793 | 3.862 | 376,003 | -0.11(-2.89%) |
Apr 16, 2015 | 4.015 | 4.097 | 3.890 | 3.977 | 340,186 | -0.09(-2.13%) |
Apr 15, 2015 | 4.139 | 4.139 | 3.960 | 4.063 | 492,263 | -0.04(-0.92%) |
Apr 14, 2015 | 4.045 | 4.289 | 3.883 | 4.101 | 1,563,577 | +0.09(+2.35%) |
Apr 13, 2015 | 4.285 | 4.290 | 3.936 | 4.007 | 1,325,461 | +0.15(+3.80%) |
Apr 10, 2015 | 4.018 | 4.018 | 3.793 | 3.860 | 607,671 | +0.12(+3.22%) |
Apr 09, 2015 | 3.762 | 3.932 | 3.706 | 3.740 | 557,824 | -0.01(-0.20%) |
Apr 08, 2015 | 3.631 | 3.747 | 3.584 | 3.747 | 282,323 | +0.16(+4.40%) |
Apr 07, 2015 | 3.627 | 3.668 | 3.556 | 3.589 | 245,892 | -0.01(-0.30%) |
Apr 06, 2015 | 3.518 | 3.653 | 3.510 | 3.600 | 244,444 | +0.09(+2.56%) |
Apr 02, 2015 | 3.556 | 3.510 | 3.510 | 3.510 | 141,927 | -0.01(-0.32%) |
Apr 01, 2015 | 3.525 | 3.593 | 3.477 | 3.522 | 277,738 | +0.04(+1.03%) |
Mar 31, 2015 | 3.405 | 3.556 | 3.405 | 3.486 | 109,504 | +0.06(+1.81%) |
Mar 30, 2015 | 3.525 | 3.533 | 3.405 | 3.424 | 174,849 | -0.05(-1.52%) |
Mar 27, 2015 | 3.488 | 3.533 | 3.469 | 3.477 | 85,552 | -0.00(-0.11%) |
Mar 26, 2015 | 3.503 | 3.533 | 3.436 | 3.480 | 178,902 | -0.05(-1.49%) |
Mar 25, 2015 | 3.541 | 3.593 | 3.503 | 3.533 | 124,002 | +0.03(+0.86%) |
Mar 24, 2015 | 3.473 | 3.537 | 3.451 | 3.503 | 109,355 | +0.04(+1.20%) |
Mar 23, 2015 | 3.510 | 3.525 | 3.450 | 3.461 | 109,788 | +0.00(+0.00%) |
Mar 20, 2015 | 3.488 | 3.522 | 3.450 | 3.461 | 133,669 | -0.02(-0.54%) |
Mar 19, 2015 | 3.586 | 3.601 | 3.480 | 3.480 | 133,597 | -0.13(-3.55%) |
Mar 18, 2015 | 3.620 | 3.668 | 3.541 | 3.608 | 134,751 | -0.06(-1.54%) |
Mar 17, 2015 | 3.744 | 3.744 | 3.593 | 3.665 | 142,929 | -0.05(-1.42%) |
Mar 16, 2015 | 3.627 | 3.755 | 3.541 | 3.717 | 308,433 | +0.19(+5.33%) |
Mar 13, 2015 | 3.608 | 3.608 | 3.525 | 3.529 | 93,950 | -0.03(-0.95%) |
Mar 12, 2015 | 3.589 | 3.589 | 3.499 | 3.563 | 148,829 | +0.05(+1.28%) |
Mar 11, 2015 | 3.386 | 3.597 | 3.350 | 3.518 | 184,040 | +0.14(+4.12%) |
Mar 10, 2015 | 3.616 | 3.631 | 3.311 | 3.379 | 655,139 | -0.24(-6.75%) |
Mar 09, 2015 | 3.589 | 3.683 | 3.586 | 3.623 | 115,465 | -0.00(-0.10%) |
Mar 06, 2015 | 3.842 | 3.842 | 3.582 | 3.627 | 248,816 | -0.08(-2.13%) |
Mar 05, 2015 | 3.653 | 3.875 | 3.653 | 3.706 | 403,150 | +0.08(+2.07%) |
Mar 04, 2015 | 4.176 | 4.150 | 3.620 | 3.631 | 1,292,512 | -0.52(-12.51%) |
Mar 03, 2015 | 4.135 | 4.150 | 3.977 | 4.150 | 488,673 | +0.08(+2.03%) |
Mar 02, 2015 | 3.909 | 4.131 | 3.894 | 4.068 | 1,768,409 | +0.25(+6.51%) |
Feb 27, 2015 | 3.661 | 3.913 | 3.612 | 3.819 | 1,749,467 | +0.27(+7.75%) |
Feb 26, 2015 | 3.567 | 3.567 | 3.428 | 3.544 | 258,262 | +0.08(+2.28%) |
Feb 25, 2015 | 3.499 | 3.552 | 3.450 | 3.465 | 205,913 | -0.05(-1.50%) |
Feb 24, 2015 | 3.522 | 3.563 | 3.480 | 3.518 | 203,133 | -0.02(-0.43%) |
Feb 23, 2015 | 3.386 | 3.582 | 3.367 | 3.533 | 907,507 | +0.17(+5.03%) |
Feb 20, 2015 | 3.311 | 3.413 | 3.296 | 3.364 | 539,129 | +0.08(+2.47%) |
Feb 19, 2015 | 3.247 | 3.303 | 3.229 | 3.283 | 172,090 | +0.04(+1.33%) |
Feb 18, 2015 | 3.255 | 3.273 | 3.217 | 3.240 | 126,766 | +0.00(+0.00%) |
Feb 17, 2015 | 3.296 | 3.315 | 3.217 | 3.240 | 316,181 | -0.03(-0.81%) |
Feb 13, 2015 | 3.360 | 3.266 | 3.266 | 3.266 | 515,615 | -0.05(-1.47%) |
Feb 12, 2015 | 3.236 | 3.405 | 3.224 | 3.315 | 694,701 | +0.09(+2.80%) |
Feb 11, 2015 | 3.307 | 3.307 | 3.213 | 3.224 | 107,816 | -0.06(-1.83%) |
Feb 10, 2015 | 3.213 | 3.292 | 3.213 | 3.285 | 174,200 | +0.05(+1.51%) |
Feb 09, 2015 | 3.281 | 3.330 | 3.198 | 3.236 | 565,483 | -0.00(-0.12%) |
Feb 06, 2015 | 3.311 | 3.311 | 3.217 | 3.240 | 256,316 | -0.03(-0.81%) |
Feb 05, 2015 | 3.352 | 3.352 | 3.243 | 3.266 | 320,258 | -0.02(-0.46%) |
Feb 04, 2015 | 3.300 | 3.420 | 3.277 | 3.281 | 546,310 | -0.07(-2.02%) |
Feb 03, 2015 | 3.337 | 3.391 | 3.296 | 3.349 | 279,702 | -0.02(-0.67%) |