Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.950 | 3.950 | 3.630 | 3.650 | 480,414 | -0.29(-7.36%) |
Apr 29, 2015 | 4.000 | 4.005 | 3.900 | 3.940 | 221,356 | -0.06(-1.50%) |
Apr 28, 2015 | 4.190 | 4.223 | 3.910 | 4.000 | 338,340 | -0.13(-3.15%) |
Apr 27, 2015 | 4.170 | 4.370 | 4.100 | 4.130 | 257,229 | -0.01(-0.24%) |
Apr 24, 2015 | 4.150 | 4.300 | 4.100 | 4.140 | 204,718 | +0.02(+0.49%) |
Apr 23, 2015 | 4.250 | 4.250 | 4.060 | 4.120 | 315,332 | -0.17(-3.96%) |
Apr 22, 2015 | 4.300 | 4.479 | 4.220 | 4.290 | 616,091 | -0.09(-2.05%) |
Apr 21, 2015 | 4.970 | 5.030 | 4.320 | 4.380 | 1,823,921 | -0.09(-2.01%) |
Apr 20, 2015 | 5.110 | 5.150 | 4.450 | 4.470 | 1,149,898 | -0.62(-12.18%) |
Apr 17, 2015 | 5.300 | 5.320 | 5.000 | 5.090 | 634,162 | -0.21(-3.96%) |
Apr 16, 2015 | 5.100 | 5.430 | 5.040 | 5.300 | 789,185 | +0.22(+4.33%) |
Apr 15, 2015 | 5.130 | 5.140 | 4.950 | 5.080 | 846,775 | -0.01(-0.20%) |
Apr 14, 2015 | 5.035 | 5.190 | 4.870 | 5.090 | 4,024,741 | +0.49(+10.65%) |
Apr 13, 2015 | 4.550 | 4.700 | 4.360 | 4.600 | 399,895 | -0.03(-0.65%) |
Apr 10, 2015 | 4.330 | 4.950 | 4.330 | 4.630 | 2,461,479 | +0.31(+7.18%) |
Apr 09, 2015 | 4.340 | 4.340 | 4.261 | 4.320 | 63,603 | +0.00(+0.00%) |
Apr 08, 2015 | 4.260 | 4.350 | 4.260 | 4.320 | 56,207 | +0.05(+1.17%) |
Apr 07, 2015 | 4.240 | 4.310 | 4.228 | 4.270 | 85,323 | +0.00(+0.00%) |
Apr 06, 2015 | 4.380 | 4.400 | 4.200 | 4.270 | 232,026 | -0.11(-2.51%) |
Apr 02, 2015 | 4.340 | 4.380 | 4.380 | 4.380 | 86,600 | +0.04(+0.92%) |
Apr 01, 2015 | 4.460 | 4.470 | 4.320 | 4.340 | 100,077 | -0.11(-2.47%) |
Mar 31, 2015 | 4.490 | 4.550 | 4.350 | 4.450 | 148,933 | -0.04(-0.89%) |
Mar 30, 2015 | 4.640 | 4.820 | 4.420 | 4.490 | 479,674 | -0.05(-1.10%) |
Mar 27, 2015 | 4.300 | 4.590 | 4.300 | 4.540 | 454,432 | +0.27(+6.32%) |
Mar 26, 2015 | 4.340 | 4.400 | 4.212 | 4.270 | 191,965 | -0.16(-3.61%) |
Mar 25, 2015 | 4.530 | 4.600 | 4.200 | 4.430 | 279,317 | -0.07(-1.56%) |
Mar 24, 2015 | 4.340 | 4.600 | 4.270 | 4.500 | 354,854 | +0.17(+3.93%) |
Mar 23, 2015 | 4.450 | 4.450 | 4.230 | 4.330 | 74,594 | -0.12(-2.70%) |
Mar 20, 2015 | 4.320 | 4.450 | 4.200 | 4.450 | 270,323 | +0.14(+3.25%) |
Mar 19, 2015 | 4.240 | 4.320 | 4.240 | 4.310 | 87,605 | +0.07(+1.65%) |
Mar 18, 2015 | 4.170 | 4.320 | 4.130 | 4.240 | 115,175 | +0.11(+2.66%) |
Mar 17, 2015 | 4.010 | 4.330 | 4.010 | 4.130 | 153,985 | +0.09(+2.23%) |
Mar 16, 2015 | 4.100 | 4.150 | 4.010 | 4.040 | 154,115 | -0.09(-2.18%) |
Mar 13, 2015 | 4.320 | 4.370 | 4.100 | 4.130 | 138,070 | -0.19(-4.40%) |
Mar 12, 2015 | 4.350 | 4.435 | 4.280 | 4.320 | 120,234 | +0.11(+2.61%) |
Mar 11, 2015 | 4.200 | 4.390 | 4.111 | 4.210 | 119,956 | +0.04(+0.96%) |
Mar 10, 2015 | 4.340 | 4.364 | 4.130 | 4.170 | 132,609 | -0.24(-5.44%) |
Mar 09, 2015 | 4.360 | 4.540 | 4.320 | 4.410 | 124,972 | +0.02(+0.46%) |
Mar 06, 2015 | 4.500 | 4.630 | 4.310 | 4.390 | 520,978 | +0.02(+0.46%) |
Mar 05, 2015 | 4.220 | 4.430 | 4.200 | 4.370 | 187,701 | +0.19(+4.55%) |
Mar 04, 2015 | 4.110 | 4.253 | 4.030 | 4.180 | 307,115 | +0.03(+0.72%) |
Mar 03, 2015 | 4.340 | 4.360 | 4.100 | 4.150 | 185,356 | -0.25(-5.68%) |
Mar 02, 2015 | 4.500 | 4.650 | 4.300 | 4.400 | 630,102 | +0.15(+3.53%) |
Feb 27, 2015 | 3.900 | 4.470 | 3.900 | 4.250 | 1,312,122 | +0.31(+7.87%) |
Feb 26, 2015 | 3.860 | 4.190 | 3.800 | 3.940 | 925,284 | +0.13(+3.41%) |
Feb 25, 2015 | 3.810 | 3.900 | 3.800 | 3.810 | 120,630 | +0.00(+0.00%) |
Feb 24, 2015 | 3.830 | 3.852 | 3.830 | 3.810 | 69,347 | -0.07(-1.80%) |
Feb 23, 2015 | 3.930 | 3.960 | 3.810 | 3.880 | 91,571 | -0.04(-1.02%) |
Feb 20, 2015 | 3.800 | 3.980 | 3.800 | 3.920 | 200,595 | +0.10(+2.62%) |
Feb 19, 2015 | 3.820 | 3.860 | 3.770 | 3.820 | 168,834 | +0.02(+0.53%) |
Feb 18, 2015 | 3.870 | 3.870 | 3.790 | 3.800 | 119,205 | -0.07(-1.81%) |
Feb 17, 2015 | 3.860 | 3.930 | 3.770 | 3.870 | 153,985 | +0.01(+0.26%) |
Feb 13, 2015 | 3.900 | 3.860 | 3.860 | 3.860 | 298,500 | -0.02(-0.52%) |
Feb 12, 2015 | 3.980 | 3.980 | 3.780 | 3.880 | 182,201 | -0.06(-1.52%) |
Feb 11, 2015 | 3.950 | 3.950 | 3.750 | 3.940 | 168,908 | +0.02(+0.51%) |
Feb 10, 2015 | 3.990 | 3.990 | 3.720 | 3.920 | 205,390 | +0.02(+0.51%) |
Feb 09, 2015 | 3.980 | 4.000 | 3.810 | 3.900 | 257,884 | -0.08(-2.01%) |
Feb 06, 2015 | 3.860 | 4.000 | 3.680 | 3.980 | 244,038 | +0.13(+3.38%) |
Feb 05, 2015 | 3.800 | 3.860 | 3.750 | 3.850 | 148,685 | +0.02(+0.52%) |
Feb 04, 2015 | 3.940 | 3.940 | 3.760 | 3.830 | 199,258 | -0.08(-2.05%) |
Feb 03, 2015 | 4.070 | 4.090 | 3.810 | 3.910 | 272,826 | -0.05(-1.26%) |
Feb 02, 2015 | 3.980 | 4.000 | 3.871 | 3.960 | 191,663 | -0.03(-0.75%) |
Jan 30, 2015 | 3.810 | 4.050 | 3.800 | 3.990 | 423,523 | +0.14(+3.64%) |
Jan 29, 2015 | 3.900 | 3.930 | 3.750 | 3.850 | 186,887 | -0.08(-2.04%) |
Jan 28, 2015 | 4.030 | 4.060 | 3.900 | 3.930 | 136,849 | -0.06(-1.50%) |
Jan 27, 2015 | 3.890 | 4.030 | 3.860 | 3.990 | 248,636 | +0.09(+2.31%) |
Jan 26, 2015 | 4.250 | 4.250 | 3.870 | 3.900 | 1,076,338 | +0.10(+2.63%) |
Jan 23, 2015 | 3.790 | 3.900 | 3.770 | 3.800 | 140,121 | -0.03(-0.78%) |
Jan 22, 2015 | 3.940 | 4.010 | 3.800 | 3.830 | 330,321 | -0.11(-2.79%) |
Jan 21, 2015 | 3.870 | 4.130 | 3.850 | 3.940 | 244,623 | +0.04(+1.03%) |
Jan 20, 2015 | 4.150 | 4.190 | 3.861 | 3.900 | 237,886 | -0.20(-4.88%) |
Jan 16, 2015 | 3.750 | 4.170 | 3.750 | 4.100 | 436,191 | +0.30(+7.89%) |
Jan 15, 2015 | 4.070 | 4.180 | 3.770 | 3.800 | 435,070 | -0.26(-6.40%) |
Jan 14, 2015 | 4.300 | 4.300 | 4.030 | 4.060 | 247,664 | -0.18(-4.25%) |
Jan 13, 2015 | 4.380 | 4.550 | 4.100 | 4.240 | 669,300 | -0.15(-3.42%) |
Jan 12, 2015 | 4.630 | 4.670 | 4.310 | 4.390 | 522,553 | -0.20(-4.36%) |
Jan 09, 2015 | 4.610 | 4.860 | 4.500 | 4.590 | 701,503 | +0.02(+0.44%) |
Jan 08, 2015 | 5.100 | 5.250 | 4.500 | 4.570 | 1,271,655 | -0.46(-9.15%) |
Jan 07, 2015 | 5.120 | 5.290 | 4.850 | 5.030 | 1,280,849 | +0.03(+0.60%) |
Jan 06, 2015 | 5.800 | 5.840 | 4.850 | 5.000 | 2,504,168 | -0.75(-13.04%) |
Jan 05, 2015 | 6.680 | 6.680 | 5.600 | 5.750 | 8,607,360 | -1.75(-23.33%) |
Jan 02, 2015 | 7.430 | 8.470 | 6.850 | 7.500 | 24,726,300 | +2.74(+57.56%) |
Dec 31, 2014 | 4.020 | 4.940 | 4.020 | 4.760 | 3,397,800 | +0.88(+22.68%) |
Dec 30, 2014 | 3.780 | 3.930 | 3.680 | 3.880 | 125,291 | +0.03(+0.78%) |
Dec 29, 2014 | 3.900 | 3.920 | 3.700 | 3.850 | 159,654 | +0.00(+0.00%) |
Dec 26, 2014 | 3.990 | 4.180 | 3.790 | 3.850 | 264,449 | +0.00(+0.00%) |
Dec 24, 2014 | 3.630 | 3.850 | 3.850 | 3.850 | 265,100 | +0.22(+6.06%) |
Dec 23, 2014 | 3.290 | 3.650 | 3.290 | 3.630 | 376,133 | +0.41(+12.73%) |
Dec 22, 2014 | 3.140 | 3.470 | 3.060 | 3.220 | 207,833 | +0.07(+2.22%) |
Dec 19, 2014 | 3.490 | 3.490 | 3.070 | 3.150 | 170,928 | -0.29(-8.43%) |
Dec 18, 2014 | 3.290 | 3.490 | 3.255 | 3.440 | 76,981 | +0.16(+4.88%) |
Dec 17, 2014 | 3.260 | 3.350 | 3.105 | 3.280 | 63,229 | +0.07(+2.18%) |
Dec 16, 2014 | 3.080 | 3.230 | 3.065 | 3.210 | 60,314 | +0.17(+5.59%) |
Dec 15, 2014 | 2.810 | 3.040 | 2.810 | 3.040 | 107,179 | +0.14(+4.83%) |
Dec 12, 2014 | 2.900 | 2.950 | 2.810 | 2.900 | 38,235 | -0.06(-2.03%) |
Dec 11, 2014 | 2.920 | 3.040 | 2.880 | 2.960 | 42,954 | +0.00(+0.00%) |
Dec 10, 2014 | 3.020 | 3.070 | 2.920 | 2.960 | 19,371 | -0.04(-1.33%) |
Dec 09, 2014 | 3.040 | 3.070 | 2.900 | 3.000 | 52,124 | -0.07(-2.28%) |
Dec 08, 2014 | 2.920 | 3.070 | 2.901 | 3.070 | 30,742 | +0.08(+2.68%) |
Dec 05, 2014 | 3.060 | 3.060 | 2.902 | 2.990 | 36,487 | -0.04(-1.32%) |
Dec 04, 2014 | 2.890 | 3.060 | 2.850 | 3.030 | 60,321 | +0.08(+2.71%) |
Dec 03, 2014 | 2.880 | 3.000 | 2.880 | 2.950 | 33,192 | +0.04(+1.50%) |
Dec 02, 2014 | 2.970 | 3.070 | 2.850 | 2.906 | 67,046 | +0.06(+1.98%) |
Dec 01, 2014 | 3.050 | 3.050 | 2.850 | 2.850 | 122,517 | -0.24(-7.77%) |
Nov 28, 2014 | 3.185 | 3.200 | 3.004 | 3.090 | 71,484 | -0.08(-2.52%) |
Nov 26, 2014 | 3.290 | 3.170 | 3.170 | 3.170 | 32,000 | -0.08(-2.46%) |
Nov 25, 2014 | 3.290 | 3.300 | 3.150 | 3.250 | 32,421 | -0.04(-1.22%) |
Nov 24, 2014 | 3.160 | 3.290 | 3.140 | 3.290 | 29,628 | +0.12(+3.85%) |
Nov 21, 2014 | 3.150 | 3.186 | 3.060 | 3.168 | 20,916 | +0.02(+0.57%) |
Nov 20, 2014 | 3.230 | 3.230 | 3.110 | 3.150 | 51,460 | -0.05(-1.56%) |
Nov 19, 2014 | 3.320 | 3.380 | 3.191 | 3.200 | 82,912 | -0.17(-5.04%) |
Nov 18, 2014 | 3.350 | 3.510 | 3.350 | 3.370 | 26,889 | -0.01(-0.30%) |
Nov 17, 2014 | 3.470 | 3.470 | 3.340 | 3.380 | 43,596 | -0.09(-2.59%) |
Nov 14, 2014 | 3.510 | 3.640 | 3.460 | 3.470 | 32,515 | -0.11(-3.07%) |
Nov 13, 2014 | 3.750 | 3.750 | 3.520 | 3.580 | 40,877 | +0.00(+0.00%) |
Nov 12, 2014 | 3.460 | 3.620 | 3.370 | 3.580 | 165,432 | +0.20(+5.92%) |
Nov 11, 2014 | 3.480 | 3.480 | 3.330 | 3.380 | 56,330 | -0.14(-3.98%) |
Nov 10, 2014 | 3.650 | 3.650 | 3.430 | 3.520 | 385,833 | -0.11(-3.03%) |
Nov 07, 2014 | 3.630 | 3.750 | 3.520 | 3.630 | 175,375 | +0.03(+0.83%) |
Nov 06, 2014 | 3.430 | 3.638 | 3.330 | 3.600 | 67,144 | +0.19(+5.57%) |
Nov 05, 2014 | 3.440 | 3.450 | 3.310 | 3.410 | 152,672 | -0.03(-0.87%) |
Nov 04, 2014 | 3.411 | 3.470 | 3.350 | 3.440 | 101,995 | +0.02(+0.58%) |
Nov 03, 2014 | 3.590 | 3.630 | 3.400 | 3.420 | 109,259 | -0.21(-5.79%) |
Oct 31, 2014 | 3.700 | 3.710 | 3.550 | 3.630 | 33,790 | -0.01(-0.27%) |
Oct 30, 2014 | 3.620 | 3.700 | 3.610 | 3.640 | 28,901 | -0.02(-0.55%) |
Oct 29, 2014 | 3.720 | 3.730 | 3.626 | 3.660 | 16,145 | -0.06(-1.61%) |
Oct 28, 2014 | 3.790 | 3.820 | 3.720 | 3.720 | 44,321 | -0.07(-1.85%) |
Oct 27, 2014 | 3.850 | 3.830 | 3.760 | 3.790 | 29,486 | -0.04(-1.04%) |
Oct 24, 2014 | 3.640 | 3.830 | 3.640 | 3.830 | 69,170 | +0.24(+6.69%) |
Oct 23, 2014 | 3.690 | 3.709 | 3.520 | 3.590 | 33,507 | -0.02(-0.56%) |
Oct 22, 2014 | 3.790 | 3.790 | 3.600 | 3.610 | 23,687 | -0.10(-2.69%) |
Oct 21, 2014 | 3.600 | 3.750 | 3.568 | 3.710 | 94,017 | +0.09(+2.49%) |
Oct 20, 2014 | 3.900 | 3.900 | 3.590 | 3.620 | 238,353 | -0.32(-8.12%) |
Oct 17, 2014 | 3.860 | 4.000 | 3.850 | 3.940 | 127,633 | +0.12(+3.14%) |
Oct 16, 2014 | 3.630 | 3.927 | 3.630 | 3.820 | 154,869 | +0.37(+10.72%) |
Oct 15, 2014 | 3.640 | 3.640 | 3.400 | 3.450 | 91,758 | -0.19(-5.22%) |
Oct 14, 2014 | 3.770 | 3.850 | 3.600 | 3.640 | 105,380 | -0.16(-4.17%) |
Oct 13, 2014 | 4.090 | 4.090 | 3.798 | 3.798 | 109,232 | -0.20(-5.04%) |
Oct 10, 2014 | 3.900 | 4.090 | 3.820 | 4.000 | 93,602 | +0.15(+3.97%) |
Oct 09, 2014 | 4.040 | 4.040 | 3.820 | 3.847 | 57,872 | -0.15(-3.83%) |
Oct 08, 2014 | 3.990 | 4.052 | 3.853 | 4.000 | 80,087 | +0.02(+0.50%) |
Oct 07, 2014 | 4.340 | 4.350 | 3.700 | 3.980 | 515,429 | +0.11(+2.84%) |
Oct 06, 2014 | 3.960 | 4.070 | 3.670 | 3.870 | 71,019 | -0.20(-4.91%) |
Oct 03, 2014 | 4.050 | 4.070 | 3.980 | 4.070 | 33,344 | +0.02(+0.50%) |
Oct 02, 2014 | 4.000 | 4.020 | 3.900 | 4.050 | 28,925 | +0.05(+1.24%) |
Oct 01, 2014 | 4.170 | 4.170 | 3.980 | 4.000 | 44,307 | -0.11(-2.68%) |