Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.114 | 4.498 | 4.009 | 4.475 | 137,833,024 | +0.24(+5.79%) |
Apr 29, 2015 | 4.306 | 4.312 | 4.183 | 4.230 | 73,014,208 | -0.25(-5.59%) |
Apr 28, 2015 | 4.743 | 4.754 | 4.434 | 4.481 | 73,480,472 | -0.24(-5.06%) |
Apr 27, 2015 | 4.813 | 4.923 | 4.685 | 4.720 | 126,083,856 | +0.10(+2.27%) |
Apr 24, 2015 | 4.341 | 4.620 | 4.329 | 4.615 | 131,821,120 | +0.47(+11.24%) |
Apr 23, 2015 | 3.811 | 4.166 | 3.811 | 4.149 | 109,540,824 | +0.36(+9.54%) |
Apr 22, 2015 | 3.525 | 3.799 | 3.513 | 3.787 | 99,474,784 | +0.36(+10.36%) |
Apr 21, 2015 | 3.397 | 3.473 | 3.379 | 3.432 | 28,080,430 | +0.01(+0.34%) |
Apr 20, 2015 | 3.443 | 3.473 | 3.414 | 3.420 | 20,344,134 | +0.00(+0.00%) |
Apr 17, 2015 | 3.467 | 3.473 | 3.397 | 3.420 | 37,991,196 | -0.09(-2.49%) |
Apr 16, 2015 | 3.607 | 3.630 | 3.496 | 3.508 | 39,877,476 | -0.10(-2.75%) |
Apr 15, 2015 | 3.519 | 3.627 | 3.464 | 3.607 | 45,764,204 | +0.08(+2.26%) |
Apr 14, 2015 | 3.475 | 3.625 | 3.458 | 3.527 | 64,740,696 | +0.15(+4.43%) |
Apr 13, 2015 | 3.435 | 3.527 | 3.326 | 3.377 | 40,461,348 | -0.10(-2.81%) |
Apr 10, 2015 | 3.516 | 3.550 | 3.452 | 3.475 | 28,775,188 | -0.07(-2.11%) |
Apr 09, 2015 | 3.493 | 3.590 | 3.435 | 3.550 | 29,196,754 | +0.04(+1.15%) |
Apr 08, 2015 | 3.608 | 3.631 | 3.510 | 3.510 | 29,071,822 | +0.02(+0.49%) |
Apr 07, 2015 | 3.400 | 3.533 | 3.360 | 3.493 | 38,631,644 | +0.14(+4.30%) |
Apr 06, 2015 | 3.389 | 3.435 | 3.326 | 3.349 | 23,510,338 | +0.03(+1.04%) |
Apr 02, 2015 | 3.165 | 3.314 | 3.314 | 3.314 | 42,842,468 | +0.10(+3.23%) |
Apr 01, 2015 | 3.216 | 3.245 | 3.173 | 3.211 | 55,842,464 | -0.04(-1.24%) |
Mar 31, 2015 | 3.262 | 3.274 | 3.199 | 3.251 | 41,070,372 | -0.08(-2.42%) |
Mar 30, 2015 | 3.274 | 3.354 | 3.216 | 3.331 | 35,014,472 | +0.07(+2.12%) |
Mar 27, 2015 | 3.354 | 3.354 | 3.234 | 3.262 | 53,508,576 | -0.16(-4.55%) |
Mar 26, 2015 | 3.556 | 3.587 | 3.395 | 3.418 | 56,576,812 | -0.16(-4.50%) |
Mar 25, 2015 | 3.648 | 3.665 | 3.516 | 3.579 | 34,597,492 | -0.04(-1.11%) |
Mar 24, 2015 | 3.734 | 3.751 | 3.573 | 3.619 | 32,764,020 | -0.14(-3.68%) |
Mar 23, 2015 | 3.642 | 3.769 | 3.608 | 3.757 | 52,537,356 | +0.16(+4.31%) |
Mar 20, 2015 | 3.412 | 3.608 | 3.400 | 3.602 | 60,420,328 | +0.24(+7.01%) |
Mar 19, 2015 | 3.435 | 3.464 | 3.354 | 3.366 | 31,066,810 | -0.16(-4.41%) |
Mar 18, 2015 | 3.446 | 3.533 | 3.360 | 3.521 | 52,628,996 | +0.01(+0.16%) |
Mar 17, 2015 | 3.354 | 3.541 | 3.349 | 3.516 | 45,894,460 | +0.14(+4.09%) |
Mar 16, 2015 | 3.418 | 3.446 | 3.320 | 3.377 | 31,868,764 | +0.03(+0.86%) |
Mar 13, 2015 | 3.395 | 3.395 | 3.239 | 3.349 | 66,741,820 | -0.11(-3.16%) |
Mar 12, 2015 | 3.510 | 3.625 | 3.452 | 3.458 | 67,054,192 | -0.03(-0.83%) |
Mar 11, 2015 | 3.516 | 3.527 | 3.458 | 3.487 | 50,320,652 | -0.05(-1.30%) |
Mar 10, 2015 | 3.579 | 3.622 | 3.527 | 3.533 | 56,960,496 | -0.05(-1.44%) |
Mar 09, 2015 | 3.654 | 3.694 | 3.556 | 3.585 | 67,014,144 | -0.11(-2.96%) |
Mar 06, 2015 | 3.642 | 3.740 | 3.585 | 3.694 | 76,506,696 | -0.06(-1.68%) |
Mar 05, 2015 | 3.913 | 3.913 | 3.711 | 3.757 | 83,056,088 | -0.20(-5.09%) |
Mar 04, 2015 | 3.999 | 4.102 | 3.872 | 3.959 | 61,140,208 | -0.14(-3.51%) |
Mar 03, 2015 | 4.102 | 4.189 | 4.091 | 4.102 | 38,993,900 | -0.05(-1.11%) |
Mar 02, 2015 | 4.246 | 4.252 | 4.062 | 4.148 | 51,118,880 | -0.12(-2.83%) |
Feb 27, 2015 | 4.246 | 4.338 | 4.238 | 4.269 | 42,579,296 | +0.05(+1.09%) |
Feb 26, 2015 | 4.292 | 4.315 | 4.171 | 4.223 | 55,100,304 | -0.21(-4.80%) |
Feb 25, 2015 | 4.413 | 4.471 | 4.379 | 4.436 | 37,844,708 | -0.04(-0.90%) |
Feb 24, 2015 | 4.338 | 4.528 | 4.338 | 4.476 | 44,545,008 | +0.16(+3.60%) |
Feb 23, 2015 | 4.396 | 4.407 | 4.269 | 4.321 | 38,176,084 | -0.18(-4.09%) |
Feb 20, 2015 | 4.430 | 4.557 | 4.419 | 4.505 | 29,576,682 | +0.08(+1.82%) |
Feb 19, 2015 | 4.540 | 4.540 | 4.402 | 4.425 | 47,311,968 | -0.17(-3.63%) |
Feb 18, 2015 | 4.568 | 4.678 | 4.488 | 4.591 | 47,935,928 | -0.01(-0.13%) |
Feb 17, 2015 | 4.614 | 4.620 | 4.459 | 4.597 | 32,128,436 | -0.03(-0.75%) |
Feb 13, 2015 | 4.528 | 4.632 | 4.632 | 4.632 | 49,999,392 | +0.18(+4.14%) |
Feb 12, 2015 | 4.390 | 4.471 | 4.304 | 4.448 | 42,735,236 | +0.18(+4.18%) |
Feb 11, 2015 | 4.137 | 4.304 | 4.091 | 4.269 | 46,141,300 | +0.07(+1.78%) |
Feb 10, 2015 | 4.338 | 4.356 | 4.125 | 4.194 | 49,848,028 | -0.28(-6.30%) |
Feb 09, 2015 | 4.264 | 4.534 | 4.252 | 4.476 | 51,876,680 | +0.25(+5.85%) |
Feb 06, 2015 | 4.235 | 4.287 | 4.154 | 4.229 | 49,496,044 | -0.12(-2.65%) |
Feb 05, 2015 | 4.310 | 4.453 | 4.298 | 4.344 | 37,790,716 | -0.02(-0.40%) |
Feb 04, 2015 | 4.310 | 4.402 | 4.292 | 4.361 | 54,096,608 | -0.17(-3.81%) |
Feb 03, 2015 | 4.338 | 4.557 | 4.338 | 4.534 | 82,531,616 | +0.24(+5.63%) |