Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.603 | 3.759 | 3.503 | 3.745 | 147,574,000 | +0.16(+4.44%) |
Apr 29, 2015 | 3.453 | 3.588 | 3.432 | 3.586 | 95,661,160 | +0.13(+3.78%) |
Apr 28, 2015 | 3.427 | 3.479 | 3.415 | 3.455 | 70,536,904 | +0.04(+1.11%) |
Apr 27, 2015 | 3.463 | 3.489 | 3.406 | 3.417 | 59,277,356 | -0.04(-1.03%) |
Apr 24, 2015 | 3.439 | 3.491 | 3.427 | 3.453 | 62,754,076 | +0.00(+0.00%) |
Apr 23, 2015 | 3.436 | 3.486 | 3.429 | 3.453 | 65,887,596 | +0.03(+0.90%) |
Apr 22, 2015 | 3.484 | 3.493 | 3.394 | 3.422 | 102,259,592 | -0.04(-1.10%) |
Apr 21, 2015 | 3.638 | 3.655 | 3.451 | 3.460 | 110,430,000 | -0.17(-4.77%) |
Apr 20, 2015 | 3.674 | 3.717 | 3.631 | 3.634 | 69,497,552 | -0.04(-0.97%) |
Apr 17, 2015 | 3.717 | 3.726 | 3.648 | 3.669 | 73,630,208 | -0.10(-2.65%) |
Apr 16, 2015 | 3.809 | 3.809 | 3.662 | 3.769 | 101,154,832 | -0.04(-0.94%) |
Apr 15, 2015 | 3.653 | 3.838 | 3.600 | 3.805 | 124,375,896 | +0.18(+5.05%) |
Apr 14, 2015 | 3.543 | 3.643 | 3.543 | 3.622 | 65,657,064 | +0.11(+3.25%) |
Apr 13, 2015 | 3.565 | 3.566 | 3.458 | 3.508 | 59,396,196 | -0.02(-0.49%) |
Apr 10, 2015 | 3.603 | 3.615 | 3.518 | 3.525 | 58,283,292 | -0.07(-1.97%) |
Apr 09, 2015 | 3.579 | 3.603 | 3.527 | 3.596 | 80,860,464 | +0.03(+0.86%) |
Apr 08, 2015 | 3.659 | 3.669 | 3.556 | 3.565 | 75,942,368 | -0.06(-1.63%) |
Apr 07, 2015 | 3.593 | 3.657 | 3.546 | 3.624 | 75,267,232 | +0.05(+1.32%) |
Apr 06, 2015 | 3.487 | 3.600 | 3.471 | 3.577 | 88,448,080 | +0.13(+3.84%) |
Apr 02, 2015 | 3.357 | 3.445 | 3.445 | 3.445 | 136,055,408 | +0.06(+1.67%) |
Apr 01, 2015 | 3.412 | 3.440 | 3.369 | 3.388 | 89,758,568 | +0.04(+1.34%) |
Mar 31, 2015 | 3.277 | 3.369 | 3.263 | 3.343 | 65,347,172 | +0.04(+1.36%) |
Mar 30, 2015 | 3.348 | 3.357 | 3.237 | 3.298 | 73,926,536 | -0.01(-0.43%) |
Mar 27, 2015 | 3.338 | 3.350 | 3.260 | 3.312 | 90,920,528 | -0.04(-1.34%) |
Mar 26, 2015 | 3.456 | 3.473 | 3.336 | 3.357 | 103,711,416 | -0.03(-0.84%) |
Mar 25, 2015 | 3.376 | 3.407 | 3.341 | 3.386 | 86,299,976 | +0.02(+0.56%) |
Mar 24, 2015 | 3.482 | 3.513 | 3.342 | 3.367 | 183,961,488 | +0.04(+1.06%) |
Mar 23, 2015 | 3.223 | 3.343 | 3.218 | 3.331 | 115,532,880 | +0.12(+3.67%) |
Mar 20, 2015 | 3.230 | 3.251 | 3.211 | 3.213 | 116,713,976 | +0.03(+0.81%) |
Mar 19, 2015 | 3.201 | 3.258 | 3.159 | 3.187 | 131,570,472 | -0.15(-4.46%) |
Mar 18, 2015 | 3.225 | 3.362 | 3.199 | 3.336 | 116,240,248 | +0.08(+2.32%) |
Mar 17, 2015 | 3.242 | 3.290 | 3.227 | 3.260 | 61,161,332 | -0.04(-1.07%) |
Mar 16, 2015 | 3.211 | 3.303 | 3.180 | 3.296 | 73,336,536 | +0.04(+1.16%) |
Mar 13, 2015 | 3.253 | 3.284 | 3.181 | 3.258 | 89,114,728 | -0.03(-0.86%) |
Mar 12, 2015 | 3.374 | 3.390 | 3.282 | 3.286 | 88,711,600 | -0.09(-2.59%) |
Mar 11, 2015 | 3.310 | 3.407 | 3.291 | 3.374 | 133,002,272 | +0.11(+3.25%) |
Mar 10, 2015 | 3.367 | 3.381 | 3.230 | 3.268 | 125,999,664 | -0.09(-2.81%) |
Mar 09, 2015 | 3.558 | 3.570 | 3.357 | 3.362 | 136,455,280 | -0.22(-6.13%) |
Mar 06, 2015 | 3.733 | 3.818 | 3.558 | 3.582 | 169,587,136 | -0.18(-4.71%) |
Mar 05, 2015 | 3.635 | 3.773 | 3.558 | 3.759 | 116,001,392 | +0.10(+2.78%) |
Mar 04, 2015 | 3.839 | 3.825 | 3.617 | 3.657 | 160,891,232 | -0.17(-4.38%) |
Mar 03, 2015 | 3.919 | 3.952 | 3.820 | 3.825 | 106,727,712 | -0.09(-2.41%) |
Mar 02, 2015 | 3.938 | 3.945 | 3.832 | 3.919 | 117,467,152 | -0.02(-0.48%) |
Feb 27, 2015 | 4.082 | 4.084 | 3.926 | 3.938 | 131,779,584 | -0.12(-3.02%) |
Feb 26, 2015 | 4.184 | 4.245 | 4.040 | 4.061 | 162,499,952 | -0.18(-4.34%) |
Feb 25, 2015 | 4.361 | 4.380 | 4.228 | 4.245 | 233,161,152 | -0.45(-9.56%) |
Feb 24, 2015 | 4.712 | 4.734 | 4.635 | 4.694 | 55,478,024 | +0.04(+0.86%) |
Feb 23, 2015 | 4.710 | 4.731 | 4.625 | 4.653 | 57,229,144 | -0.14(-2.91%) |
Feb 20, 2015 | 4.819 | 4.875 | 4.753 | 4.793 | 53,284,724 | -0.02(-0.49%) |
Feb 19, 2015 | 4.760 | 4.859 | 4.738 | 4.816 | 57,248,876 | -0.08(-1.69%) |
Feb 18, 2015 | 4.944 | 4.998 | 4.897 | 4.899 | 55,983,580 | -0.12(-2.40%) |
Feb 17, 2015 | 4.941 | 5.026 | 4.903 | 5.019 | 43,358,008 | +0.04(+0.85%) |
Feb 13, 2015 | 4.925 | 4.977 | 4.977 | 4.977 | 34,551,772 | +0.14(+2.83%) |
Feb 12, 2015 | 4.826 | 4.887 | 4.812 | 4.840 | 31,997,136 | +0.10(+2.19%) |
Feb 11, 2015 | 4.731 | 4.746 | 4.630 | 4.736 | 48,893,284 | -0.04(-0.84%) |
Feb 10, 2015 | 4.849 | 4.851 | 4.694 | 4.776 | 55,473,092 | -0.06(-1.27%) |
Feb 09, 2015 | 4.949 | 5.015 | 4.823 | 4.838 | 40,186,644 | -0.07(-1.44%) |
Feb 06, 2015 | 4.977 | 5.010 | 4.894 | 4.908 | 60,794,064 | -0.01(-0.29%) |
Feb 05, 2015 | 4.913 | 4.986 | 4.852 | 4.923 | 40,172,240 | +0.08(+1.61%) |
Feb 04, 2015 | 4.861 | 4.933 | 4.769 | 4.845 | 78,281,072 | -0.12(-2.33%) |
Feb 03, 2015 | 4.906 | 5.074 | 4.871 | 4.960 | 70,802,416 | +0.12(+2.39%) |