Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.009 | 4.031 | 3.899 | 3.899 | 30,999,470 | -0.15(-3.72%) |
May 28, 2015 | 4.045 | 4.058 | 3.961 | 4.049 | 21,080,404 | -0.05(-1.19%) |
May 27, 2015 | 3.983 | 4.122 | 3.921 | 4.098 | 34,430,360 | +0.09(+2.21%) |
May 26, 2015 | 4.085 | 4.093 | 3.992 | 4.009 | 29,636,292 | -0.16(-3.72%) |
May 22, 2015 | 4.235 | 4.164 | 4.164 | 4.164 | 33,011,068 | -0.14(-3.19%) |
May 21, 2015 | 4.364 | 4.404 | 4.280 | 4.302 | 30,945,224 | -0.16(-3.67%) |
May 20, 2015 | 4.466 | 4.514 | 4.439 | 4.466 | 19,888,760 | -0.04(-0.79%) |
May 19, 2015 | 4.576 | 4.585 | 4.461 | 4.501 | 18,870,498 | -0.11(-2.40%) |
May 18, 2015 | 4.714 | 4.718 | 4.552 | 4.612 | 35,603,648 | -0.15(-3.16%) |
May 15, 2015 | 4.661 | 4.780 | 4.621 | 4.762 | 24,609,242 | +0.10(+2.19%) |
May 14, 2015 | 4.556 | 4.683 | 4.536 | 4.661 | 22,940,486 | +0.16(+3.44%) |
May 13, 2015 | 4.607 | 4.634 | 4.483 | 4.505 | 16,449,426 | -0.09(-1.93%) |
May 12, 2015 | 4.550 | 4.634 | 4.541 | 4.594 | 11,094,273 | +0.03(+0.58%) |
May 11, 2015 | 4.714 | 4.718 | 4.563 | 4.567 | 12,361,201 | -0.14(-2.92%) |
May 08, 2015 | 4.700 | 4.727 | 4.605 | 4.705 | 11,598,083 | +0.08(+1.72%) |
May 07, 2015 | 4.550 | 4.630 | 4.512 | 4.625 | 9,997,159 | +0.04(+0.97%) |
May 06, 2015 | 4.705 | 4.709 | 4.554 | 4.581 | 16,758,332 | -0.09(-1.99%) |
May 05, 2015 | 4.621 | 4.754 | 4.603 | 4.674 | 23,038,012 | +0.01(+0.13%) |
May 04, 2015 | 4.690 | 4.721 | 4.637 | 4.668 | 22,054,550 | -0.09(-1.95%) |
May 01, 2015 | 4.725 | 4.783 | 4.672 | 4.761 | 14,885,637 | +0.03(+0.56%) |
Apr 30, 2015 | 4.763 | 4.765 | 4.632 | 4.734 | 32,250,084 | -0.02(-0.37%) |
Apr 29, 2015 | 4.787 | 4.827 | 4.712 | 4.752 | 26,965,974 | -0.12(-2.54%) |
Apr 28, 2015 | 4.902 | 4.920 | 4.836 | 4.876 | 16,515,923 | +0.07(+1.38%) |
Apr 27, 2015 | 4.887 | 4.924 | 4.809 | 4.809 | 15,475,981 | -0.07(-1.36%) |
Apr 24, 2015 | 4.712 | 4.880 | 4.712 | 4.876 | 34,550,844 | +0.16(+3.48%) |
Apr 23, 2015 | 4.482 | 4.736 | 4.482 | 4.712 | 24,448,668 | +0.15(+3.40%) |
Apr 22, 2015 | 4.433 | 4.597 | 4.422 | 4.557 | 15,994,713 | +0.08(+1.88%) |
Apr 21, 2015 | 4.455 | 4.521 | 4.437 | 4.473 | 11,433,342 | +0.03(+0.70%) |
Apr 20, 2015 | 4.499 | 4.508 | 4.406 | 4.442 | 11,455,878 | -0.04(-0.79%) |
Apr 17, 2015 | 4.526 | 4.544 | 4.442 | 4.477 | 24,554,724 | -0.14(-3.07%) |
Apr 16, 2015 | 4.579 | 4.632 | 4.552 | 4.619 | 24,380,704 | +0.03(+0.68%) |
Apr 15, 2015 | 4.508 | 4.597 | 4.468 | 4.588 | 24,195,078 | +0.10(+2.17%) |
Apr 14, 2015 | 4.437 | 4.513 | 4.384 | 4.490 | 23,393,050 | +0.12(+2.63%) |
Apr 13, 2015 | 4.455 | 4.504 | 4.366 | 4.375 | 14,071,560 | -0.10(-2.28%) |
Apr 10, 2015 | 4.406 | 4.477 | 4.389 | 4.477 | 19,593,052 | +0.06(+1.40%) |
Apr 09, 2015 | 4.477 | 4.501 | 4.389 | 4.415 | 21,043,976 | -0.10(-2.16%) |
Apr 08, 2015 | 4.508 | 4.575 | 4.490 | 4.513 | 16,648,404 | +0.12(+2.62%) |
Apr 07, 2015 | 4.415 | 4.442 | 4.380 | 4.397 | 14,600,198 | -0.02(-0.40%) |
Apr 06, 2015 | 4.477 | 4.495 | 4.406 | 4.415 | 17,205,488 | +0.04(+1.01%) |
Apr 02, 2015 | 4.327 | 4.371 | 4.371 | 4.371 | 19,257,912 | +0.13(+2.96%) |
Apr 01, 2015 | 4.214 | 4.347 | 4.212 | 4.245 | 22,371,526 | +0.14(+3.34%) |
Mar 31, 2015 | 4.006 | 4.117 | 3.975 | 4.108 | 29,572,278 | +0.11(+2.77%) |
Mar 30, 2015 | 3.895 | 4.002 | 3.882 | 3.997 | 23,834,340 | +0.08(+1.92%) |
Mar 27, 2015 | 3.984 | 4.015 | 3.882 | 3.922 | 26,821,928 | -0.97(-19.82%) |
Mar 26, 2015 | 4.998 | 5.015 | 4.869 | 4.891 | 25,164,048 | -0.15(-2.90%) |
Mar 25, 2015 | 5.157 | 5.188 | 5.031 | 5.037 | 26,697,518 | -0.09(-1.73%) |
Mar 24, 2015 | 5.241 | 5.241 | 5.042 | 5.126 | 18,009,794 | -0.01(-0.26%) |
Mar 23, 2015 | 5.064 | 5.175 | 5.059 | 5.139 | 18,256,460 | +0.08(+1.66%) |
Mar 20, 2015 | 4.998 | 5.117 | 4.984 | 5.055 | 24,273,798 | +0.21(+4.39%) |
Mar 19, 2015 | 4.944 | 4.971 | 4.789 | 4.843 | 20,574,744 | -0.21(-4.20%) |
Mar 18, 2015 | 4.798 | 5.062 | 4.732 | 5.055 | 30,753,058 | +0.23(+4.77%) |
Mar 17, 2015 | 4.599 | 4.838 | 4.559 | 4.825 | 27,034,184 | +0.16(+3.51%) |
Mar 16, 2015 | 4.643 | 4.681 | 4.578 | 4.661 | 24,265,344 | +0.07(+1.54%) |
Mar 13, 2015 | 4.604 | 4.637 | 4.480 | 4.590 | 27,094,114 | -0.18(-3.80%) |
Mar 12, 2015 | 4.971 | 4.992 | 4.758 | 4.772 | 27,791,722 | -0.10(-2.00%) |
Mar 11, 2015 | 4.789 | 4.927 | 4.758 | 4.869 | 22,726,922 | +0.09(+1.95%) |
Mar 10, 2015 | 4.944 | 4.944 | 4.772 | 4.776 | 49,321,340 | -0.11(-2.26%) |
Mar 09, 2015 | 5.068 | 5.104 | 4.887 | 4.887 | 27,897,276 | -0.27(-5.24%) |
Mar 06, 2015 | 5.210 | 5.254 | 5.135 | 5.157 | 48,056,248 | -0.16(-3.08%) |
Mar 05, 2015 | 5.396 | 5.400 | 5.281 | 5.321 | 24,881,526 | -0.08(-1.48%) |
Mar 04, 2015 | 5.449 | 5.631 | 5.372 | 5.400 | 46,197,004 | -0.23(-4.09%) |
Mar 03, 2015 | 5.622 | 5.648 | 5.595 | 5.631 | 38,779,380 | -0.00(-0.04%) |