Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.757 | 4.778 | 4.650 | 4.685 | 54,322,776 | -0.08(-1.69%) |
May 28, 2015 | 4.772 | 4.805 | 4.724 | 4.765 | 46,415,912 | -0.04(-0.74%) |
May 27, 2015 | 4.620 | 4.815 | 4.592 | 4.801 | 68,775,176 | +0.22(+4.81%) |
May 26, 2015 | 4.711 | 4.730 | 4.524 | 4.580 | 71,914,968 | -0.16(-3.46%) |
May 22, 2015 | 4.741 | 4.745 | 4.745 | 4.745 | 40,882,696 | -0.01(-0.27%) |
May 21, 2015 | 4.661 | 4.776 | 4.640 | 4.758 | 47,209,396 | +0.07(+1.57%) |
May 20, 2015 | 4.687 | 4.768 | 4.611 | 4.684 | 56,944,072 | +0.01(+0.17%) |
May 19, 2015 | 4.708 | 4.728 | 4.654 | 4.676 | 50,490,068 | -0.01(-0.29%) |
May 18, 2015 | 4.610 | 4.719 | 4.599 | 4.690 | 56,633,292 | +0.06(+1.23%) |
May 15, 2015 | 4.670 | 4.687 | 4.598 | 4.633 | 75,038,688 | -0.00(-0.01%) |
May 14, 2015 | 4.548 | 4.643 | 4.497 | 4.633 | 90,541,784 | +0.20(+4.43%) |
May 13, 2015 | 4.471 | 4.538 | 4.419 | 4.437 | 67,821,168 | +0.02(+0.52%) |
May 12, 2015 | 4.392 | 4.479 | 4.292 | 4.414 | 97,455,800 | -0.06(-1.29%) |
May 11, 2015 | 4.534 | 4.556 | 4.463 | 4.472 | 71,198,928 | -0.05(-1.10%) |
May 08, 2015 | 4.497 | 4.554 | 4.477 | 4.521 | 91,363,328 | +0.16(+3.66%) |
May 07, 2015 | 4.283 | 4.398 | 4.272 | 4.362 | 86,361,368 | +0.07(+1.72%) |
May 06, 2015 | 4.400 | 4.438 | 4.198 | 4.288 | 109,271,344 | -0.09(-2.14%) |
May 05, 2015 | 4.548 | 4.573 | 4.371 | 4.381 | 143,621,168 | -0.22(-4.74%) |
May 04, 2015 | 4.621 | 4.687 | 4.594 | 4.600 | 67,571,800 | +0.02(+0.35%) |
May 01, 2015 | 4.456 | 4.587 | 4.454 | 4.583 | 97,322,352 | +0.18(+4.04%) |
Apr 30, 2015 | 4.545 | 4.602 | 4.336 | 4.405 | 157,826,480 | -0.22(-4.70%) |
Apr 29, 2015 | 4.633 | 4.716 | 4.548 | 4.622 | 99,290,152 | -0.09(-1.91%) |
Apr 28, 2015 | 4.752 | 4.779 | 4.594 | 4.712 | 87,969,784 | -0.03(-0.65%) |
Apr 27, 2015 | 4.832 | 4.858 | 4.711 | 4.743 | 82,518,976 | -0.03(-0.64%) |
Apr 24, 2015 | 4.735 | 4.797 | 4.715 | 4.774 | 72,944,232 | +0.18(+3.91%) |
Apr 23, 2015 | 4.496 | 4.652 | 4.492 | 4.594 | 67,079,952 | +0.05(+1.20%) |
Apr 22, 2015 | 4.501 | 4.562 | 4.416 | 4.539 | 62,423,176 | +0.07(+1.62%) |
Apr 21, 2015 | 4.489 | 4.510 | 4.452 | 4.467 | 65,242,332 | +0.06(+1.28%) |
Apr 20, 2015 | 4.287 | 4.433 | 4.280 | 4.410 | 72,811,768 | +0.19(+4.47%) |
Apr 17, 2015 | 4.303 | 4.339 | 4.166 | 4.222 | 95,486,800 | -0.21(-4.67%) |
Apr 16, 2015 | 4.414 | 4.452 | 4.393 | 4.429 | 46,527,576 | -0.02(-0.35%) |
Apr 15, 2015 | 4.404 | 4.476 | 4.385 | 4.444 | 48,823,364 | +0.08(+1.77%) |
Apr 14, 2015 | 4.395 | 4.428 | 4.292 | 4.367 | 86,531,624 | -0.04(-0.86%) |
Apr 13, 2015 | 4.449 | 4.516 | 4.389 | 4.405 | 58,810,480 | -0.03(-0.74%) |
Apr 10, 2015 | 4.384 | 4.439 | 4.352 | 4.438 | 58,074,252 | +0.05(+1.20%) |
Apr 09, 2015 | 4.301 | 4.388 | 4.254 | 4.385 | 56,791,768 | +0.08(+1.86%) |
Apr 08, 2015 | 4.208 | 4.322 | 4.207 | 4.305 | 86,632,616 | +0.10(+2.38%) |
Apr 07, 2015 | 4.219 | 4.312 | 4.205 | 4.205 | 58,723,032 | -0.02(-0.46%) |
Apr 06, 2015 | 4.051 | 4.260 | 4.034 | 4.224 | 77,267,536 | +0.10(+2.41%) |
Apr 02, 2015 | 4.126 | 4.125 | 4.125 | 4.125 | 56,636,880 | +0.01(+0.17%) |
Apr 01, 2015 | 4.183 | 4.183 | 4.037 | 4.118 | 90,020,240 | -0.07(-1.69%) |
Mar 31, 2015 | 4.283 | 4.311 | 4.181 | 4.189 | 63,702,168 | -0.13(-3.10%) |
Mar 30, 2015 | 4.257 | 4.331 | 4.254 | 4.323 | 77,444,448 | +0.15(+3.60%) |
Mar 27, 2015 | 4.125 | 4.207 | 4.108 | 4.173 | 50,473,180 | +0.04(+0.96%) |
Mar 26, 2015 | 4.069 | 4.199 | 4.027 | 4.133 | 100,671,544 | -0.03(-0.82%) |
Mar 25, 2015 | 4.503 | 4.510 | 4.167 | 4.167 | 90,051,952 | -0.31(-6.97%) |
Mar 24, 2015 | 4.525 | 4.589 | 4.477 | 4.479 | 47,626,956 | -0.05(-1.02%) |
Mar 23, 2015 | 4.549 | 4.585 | 4.525 | 4.525 | 50,757,504 | -0.04(-0.84%) |
Mar 20, 2015 | 4.577 | 4.621 | 4.554 | 4.564 | 53,689,972 | +0.09(+2.07%) |
Mar 19, 2015 | 4.465 | 4.504 | 4.443 | 4.471 | 57,026,712 | +0.02(+0.48%) |
Mar 18, 2015 | 4.288 | 4.507 | 4.220 | 4.449 | 85,613,624 | +0.12(+2.88%) |
Mar 17, 2015 | 4.264 | 4.342 | 4.236 | 4.325 | 49,844,100 | +0.02(+0.56%) |
Mar 16, 2015 | 4.188 | 4.303 | 4.174 | 4.301 | 58,793,236 | +0.16(+3.83%) |
Mar 13, 2015 | 4.185 | 4.235 | 4.064 | 4.142 | 101,483,584 | -0.05(-1.29%) |
Mar 12, 2015 | 4.106 | 4.211 | 4.098 | 4.196 | 62,682,728 | +0.08(+1.92%) |
Mar 11, 2015 | 4.203 | 4.222 | 4.112 | 4.118 | 114,294,648 | -0.07(-1.76%) |
Mar 10, 2015 | 4.339 | 4.342 | 4.189 | 4.191 | 98,227,688 | -0.25(-5.54%) |
Mar 09, 2015 | 4.426 | 4.468 | 4.370 | 4.437 | 58,013,952 | +0.04(+0.96%) |
Mar 06, 2015 | 4.538 | 4.563 | 4.363 | 4.394 | 76,696,224 | -0.16(-3.44%) |
Mar 05, 2015 | 4.566 | 4.594 | 4.498 | 4.551 | 47,279,068 | +0.02(+0.44%) |
Mar 04, 2015 | 4.538 | 4.557 | 4.464 | 4.531 | 59,730,024 | -0.05(-1.11%) |
Mar 03, 2015 | 4.608 | 4.621 | 4.524 | 4.582 | 65,628,128 | -0.07(-1.43%) |