Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.670 | 3.730 | 3.620 | 3.700 | 426,656 | +0.00(+0.00%) |
Apr 29, 2015 | 3.720 | 3.770 | 3.615 | 3.700 | 308,273 | -0.02(-0.54%) |
Apr 28, 2015 | 3.620 | 3.730 | 3.600 | 3.720 | 177,446 | +0.14(+3.91%) |
Apr 27, 2015 | 3.640 | 3.950 | 3.580 | 3.580 | 328,247 | -0.07(-1.92%) |
Apr 24, 2015 | 3.770 | 3.790 | 3.590 | 3.650 | 177,759 | -0.08(-2.14%) |
Apr 23, 2015 | 3.600 | 3.750 | 3.511 | 3.730 | 160,920 | +0.13(+3.61%) |
Apr 22, 2015 | 3.670 | 3.670 | 3.580 | 3.600 | 139,538 | -0.04(-1.10%) |
Apr 21, 2015 | 3.620 | 3.650 | 3.580 | 3.640 | 162,318 | +0.07(+1.96%) |
Apr 20, 2015 | 3.420 | 3.600 | 3.410 | 3.570 | 183,618 | +0.20(+5.93%) |
Apr 17, 2015 | 3.420 | 3.430 | 3.370 | 3.370 | 203,961 | -0.08(-2.32%) |
Apr 16, 2015 | 3.500 | 3.520 | 3.450 | 3.450 | 143,676 | -0.05(-1.43%) |
Apr 15, 2015 | 3.500 | 3.510 | 3.460 | 3.500 | 218,512 | +0.00(+0.00%) |
Apr 14, 2015 | 3.490 | 3.500 | 3.420 | 3.500 | 110,618 | +0.03(+0.86%) |
Apr 13, 2015 | 3.490 | 3.500 | 3.430 | 3.470 | 98,964 | +0.00(+0.00%) |
Apr 10, 2015 | 3.490 | 3.540 | 3.360 | 3.470 | 138,680 | +0.01(+0.29%) |
Apr 09, 2015 | 3.500 | 3.530 | 3.390 | 3.460 | 148,186 | -0.02(-0.57%) |
Apr 08, 2015 | 3.410 | 3.520 | 3.390 | 3.480 | 134,911 | +0.07(+2.05%) |
Apr 07, 2015 | 3.520 | 3.600 | 3.400 | 3.410 | 244,370 | -0.14(-3.94%) |
Apr 06, 2015 | 3.620 | 3.670 | 3.520 | 3.550 | 155,083 | -0.06(-1.66%) |
Apr 02, 2015 | 3.520 | 3.610 | 3.610 | 3.610 | 161,100 | +0.09(+2.56%) |
Apr 01, 2015 | 3.640 | 3.660 | 3.450 | 3.520 | 346,683 | -0.11(-3.03%) |
Mar 31, 2015 | 3.600 | 3.640 | 3.560 | 3.630 | 248,560 | +0.03(+0.83%) |
Mar 30, 2015 | 3.520 | 3.630 | 3.500 | 3.600 | 181,035 | +0.12(+3.45%) |
Mar 27, 2015 | 3.420 | 3.540 | 3.420 | 3.480 | 203,944 | +0.04(+1.16%) |
Mar 26, 2015 | 3.430 | 3.545 | 3.380 | 3.440 | 276,769 | +0.01(+0.29%) |
Mar 25, 2015 | 3.570 | 3.620 | 3.430 | 3.430 | 325,692 | -0.15(-4.19%) |
Mar 24, 2015 | 3.650 | 3.710 | 3.560 | 3.580 | 211,529 | -0.09(-2.45%) |
Mar 23, 2015 | 3.670 | 3.763 | 3.630 | 3.670 | 259,050 | +0.02(+0.55%) |
Mar 20, 2015 | 3.730 | 3.950 | 3.630 | 3.650 | 677,461 | -0.22(-5.68%) |
Mar 19, 2015 | 3.830 | 3.950 | 3.830 | 3.870 | 333,104 | +0.01(+0.26%) |
Mar 18, 2015 | 3.890 | 3.940 | 3.760 | 3.860 | 309,595 | -0.03(-0.77%) |
Mar 17, 2015 | 3.910 | 3.980 | 3.865 | 3.890 | 341,902 | -0.01(-0.26%) |
Mar 16, 2015 | 3.900 | 3.927 | 3.800 | 3.900 | 407,178 | +0.03(+0.78%) |
Mar 13, 2015 | 3.760 | 3.870 | 3.760 | 3.870 | 339,802 | +0.13(+3.48%) |
Mar 12, 2015 | 3.600 | 3.750 | 3.550 | 3.740 | 428,069 | +0.15(+4.18%) |
Mar 11, 2015 | 3.530 | 3.650 | 3.520 | 3.590 | 216,955 | +0.07(+1.99%) |
Mar 10, 2015 | 3.550 | 3.610 | 3.515 | 3.520 | 184,490 | -0.09(-2.49%) |
Mar 09, 2015 | 3.540 | 3.655 | 3.500 | 3.610 | 280,587 | +0.10(+2.85%) |
Mar 06, 2015 | 3.690 | 3.700 | 3.500 | 3.510 | 473,879 | -0.18(-4.88%) |
Mar 05, 2015 | 3.700 | 3.810 | 3.640 | 3.690 | 750,678 | +0.00(+0.00%) |
Mar 04, 2015 | 3.390 | 3.720 | 3.390 | 3.690 | 1,355,807 | +0.30(+8.85%) |
Mar 03, 2015 | 3.370 | 3.420 | 3.360 | 3.390 | 373,055 | -0.01(-0.29%) |
Mar 02, 2015 | 3.350 | 3.410 | 3.340 | 3.400 | 295,560 | +0.06(+1.80%) |
Feb 27, 2015 | 3.300 | 3.415 | 3.250 | 3.340 | 381,426 | +0.07(+2.14%) |
Feb 26, 2015 | 3.300 | 3.360 | 3.260 | 3.270 | 382,303 | -0.02(-0.61%) |
Feb 25, 2015 | 3.300 | 3.319 | 3.280 | 3.290 | 335,843 | +0.00(+0.00%) |
Feb 24, 2015 | 3.280 | 3.310 | 3.220 | 3.290 | 357,925 | +0.03(+0.92%) |
Feb 23, 2015 | 3.250 | 3.310 | 3.230 | 3.260 | 399,971 | +0.01(+0.31%) |
Feb 20, 2015 | 3.170 | 3.300 | 3.114 | 3.250 | 581,657 | +0.11(+3.50%) |
Feb 19, 2015 | 3.200 | 3.200 | 3.100 | 3.140 | 267,370 | -0.04(-1.26%) |
Feb 18, 2015 | 3.100 | 3.240 | 3.090 | 3.180 | 491,345 | +0.08(+2.58%) |
Feb 17, 2015 | 2.990 | 3.150 | 2.990 | 3.100 | 533,657 | +0.11(+3.68%) |
Feb 13, 2015 | 3.020 | 2.990 | 2.990 | 2.990 | 229,700 | +0.00(+0.00%) |
Feb 12, 2015 | 2.980 | 3.020 | 2.921 | 2.990 | 195,362 | +0.04(+1.36%) |
Feb 11, 2015 | 2.970 | 2.982 | 2.940 | 2.950 | 130,776 | -0.01(-0.34%) |
Feb 10, 2015 | 3.000 | 3.000 | 2.920 | 2.960 | 191,340 | +0.03(+1.02%) |
Feb 09, 2015 | 2.930 | 3.030 | 2.920 | 2.930 | 262,258 | +0.01(+0.34%) |
Feb 06, 2015 | 2.980 | 3.010 | 2.920 | 2.920 | 352,776 | -0.05(-1.68%) |
Feb 05, 2015 | 2.960 | 2.980 | 2.910 | 2.970 | 211,887 | +0.03(+1.02%) |
Feb 04, 2015 | 2.880 | 3.020 | 2.880 | 2.940 | 303,269 | +0.02(+0.68%) |
Feb 03, 2015 | 2.900 | 3.060 | 2.841 | 2.920 | 838,312 | +0.12(+4.29%) |