Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.592 | 3.632 | 3.390 | 3.398 | 82,799 | -0.20(-5.61%) |
Apr 29, 2015 | 3.576 | 3.616 | 3.576 | 3.600 | 27,919 | -0.02(-0.48%) |
Apr 28, 2015 | 3.705 | 3.705 | 3.592 | 3.617 | 93,200 | -0.06(-1.72%) |
Apr 27, 2015 | 3.713 | 3.721 | 3.673 | 3.681 | 19,157 | +0.02(+0.62%) |
Apr 24, 2015 | 3.705 | 3.705 | 3.658 | 3.658 | 28,882 | -0.05(-1.26%) |
Apr 23, 2015 | 3.752 | 3.762 | 3.693 | 3.705 | 54,941 | +0.00(+0.00%) |
Apr 22, 2015 | 3.632 | 3.741 | 3.632 | 3.705 | 29,977 | +0.04(+1.10%) |
Apr 21, 2015 | 3.681 | 3.721 | 3.665 | 3.665 | 32,325 | -0.03(-0.87%) |
Apr 20, 2015 | 3.713 | 3.826 | 3.673 | 3.697 | 23,315 | +0.00(+0.00%) |
Apr 17, 2015 | 3.713 | 3.721 | 3.667 | 3.697 | 41,226 | -0.06(-1.59%) |
Apr 16, 2015 | 3.745 | 3.834 | 3.713 | 3.757 | 28,190 | +0.04(+0.95%) |
Apr 15, 2015 | 3.770 | 3.786 | 3.713 | 3.721 | 34,387 | -0.06(-1.71%) |
Apr 14, 2015 | 3.875 | 3.875 | 3.762 | 3.786 | 23,504 | -0.09(-2.29%) |
Apr 13, 2015 | 3.818 | 3.880 | 3.794 | 3.875 | 60,803 | +0.02(+0.42%) |
Apr 10, 2015 | 3.762 | 3.866 | 3.713 | 3.858 | 55,906 | +0.11(+3.02%) |
Apr 09, 2015 | 3.673 | 3.762 | 3.632 | 3.745 | 58,755 | +0.10(+2.65%) |
Apr 08, 2015 | 3.640 | 3.668 | 3.568 | 3.649 | 35,297 | +0.01(+0.22%) |
Apr 07, 2015 | 3.713 | 3.713 | 3.632 | 3.640 | 8,834 | -0.06(-1.74%) |
Apr 06, 2015 | 3.632 | 3.713 | 3.632 | 3.705 | 46,653 | +0.06(+1.55%) |
Apr 02, 2015 | 3.673 | 3.649 | 3.649 | 3.649 | 22,423 | -0.02(-0.66%) |
Apr 01, 2015 | 3.689 | 3.689 | 3.552 | 3.673 | 54,065 | +0.01(+0.22%) |
Mar 31, 2015 | 3.552 | 3.705 | 3.552 | 3.665 | 53,399 | +0.09(+2.48%) |
Mar 30, 2015 | 3.568 | 3.608 | 3.556 | 3.576 | 44,667 | -0.05(-1.34%) |
Mar 27, 2015 | 3.657 | 3.662 | 3.600 | 3.624 | 7,653 | -0.01(-0.22%) |
Mar 26, 2015 | 3.592 | 3.632 | 3.576 | 3.632 | 7,683 | +0.05(+1.35%) |
Mar 25, 2015 | 3.632 | 3.842 | 3.544 | 3.584 | 149,571 | -0.02(-0.67%) |
Mar 24, 2015 | 3.624 | 3.624 | 3.471 | 3.608 | 30,620 | +0.01(+0.34%) |
Mar 23, 2015 | 3.665 | 3.697 | 3.552 | 3.596 | 65,574 | -0.07(-1.87%) |
Mar 20, 2015 | 3.736 | 3.741 | 3.640 | 3.665 | 42,585 | -0.08(-2.16%) |
Mar 19, 2015 | 3.753 | 3.753 | 3.668 | 3.745 | 17,681 | +0.02(+0.43%) |
Mar 18, 2015 | 3.649 | 3.753 | 3.600 | 3.729 | 22,782 | +0.11(+3.13%) |
Mar 17, 2015 | 3.600 | 3.649 | 3.584 | 3.616 | 25,703 | +0.01(+0.22%) |
Mar 16, 2015 | 3.640 | 3.689 | 3.584 | 3.608 | 51,390 | -0.03(-0.89%) |
Mar 13, 2015 | 3.592 | 3.649 | 3.552 | 3.640 | 37,185 | -0.01(-0.22%) |
Mar 12, 2015 | 3.721 | 3.723 | 3.560 | 3.649 | 84,274 | -0.06(-1.52%) |
Mar 11, 2015 | 3.762 | 3.825 | 3.632 | 3.705 | 90,604 | -0.03(-0.86%) |
Mar 10, 2015 | 3.939 | 3.939 | 3.592 | 3.737 | 139,412 | -0.20(-5.12%) |
Mar 09, 2015 | 4.036 | 4.141 | 3.771 | 3.939 | 155,380 | +0.00(+0.00%) |
Mar 06, 2015 | 3.753 | 4.423 | 3.576 | 3.939 | 878,094 | +0.39(+10.91%) |
Mar 05, 2015 | 3.463 | 3.552 | 3.463 | 3.552 | 40,798 | +0.08(+2.33%) |
Mar 04, 2015 | 3.455 | 3.519 | 3.439 | 3.471 | 59,371 | +0.03(+0.94%) |
Mar 03, 2015 | 3.519 | 3.560 | 3.358 | 3.439 | 59,132 | -0.10(-2.74%) |
Mar 02, 2015 | 3.455 | 3.560 | 3.431 | 3.535 | 81,644 | +0.09(+2.58%) |
Feb 27, 2015 | 3.519 | 3.527 | 3.414 | 3.447 | 75,295 | -0.10(-2.95%) |
Feb 26, 2015 | 3.519 | 3.568 | 3.495 | 3.552 | 10,270 | +0.01(+0.23%) |
Feb 25, 2015 | 3.568 | 3.656 | 3.535 | 3.544 | 42,375 | -0.02(-0.45%) |
Feb 24, 2015 | 3.737 | 3.818 | 3.487 | 3.560 | 56,504 | -0.08(-2.22%) |
Feb 23, 2015 | 3.527 | 3.734 | 3.471 | 3.640 | 98,176 | +0.11(+3.20%) |
Feb 20, 2015 | 3.519 | 3.552 | 3.479 | 3.527 | 123,559 | -0.05(-1.35%) |
Feb 19, 2015 | 3.616 | 3.664 | 3.519 | 3.576 | 34,824 | -0.02(-0.67%) |
Feb 18, 2015 | 3.705 | 3.726 | 3.600 | 3.600 | 54,113 | -0.12(-3.25%) |
Feb 17, 2015 | 3.616 | 3.786 | 3.592 | 3.721 | 87,526 | +0.09(+2.44%) |
Feb 13, 2015 | 3.552 | 3.632 | 3.632 | 3.632 | 85,853 | +0.06(+1.81%) |
Feb 12, 2015 | 3.495 | 3.568 | 3.374 | 3.568 | 61,699 | +0.06(+1.61%) |
Feb 11, 2015 | 3.463 | 3.552 | 3.463 | 3.511 | 51,277 | +0.07(+2.11%) |
Feb 10, 2015 | 3.311 | 3.494 | 3.309 | 3.439 | 59,352 | +0.10(+3.11%) |
Feb 09, 2015 | 3.287 | 3.351 | 3.247 | 3.335 | 89,215 | +0.06(+1.95%) |
Feb 06, 2015 | 3.231 | 3.311 | 3.231 | 3.271 | 51,536 | +0.04(+1.23%) |
Feb 05, 2015 | 3.295 | 3.311 | 3.195 | 3.231 | 38,355 | -0.03(-0.98%) |
Feb 04, 2015 | 3.287 | 3.311 | 3.080 | 3.263 | 40,572 | +0.00(+0.00%) |
Feb 03, 2015 | 3.351 | 3.423 | 3.247 | 3.263 | 29,734 | -0.00(-0.12%) |