Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.890 | 3.890 | 3.890 | 0 | -0.07(-1.77%) | |
Apr 29, 2015 | 3.950 | 3.960 | 3.940 | 3.960 | 2,650 | +0.00(+0.00%) |
Apr 28, 2015 | 3.960 | 3.960 | 3.960 | 3.960 | 270 | +0.02(+0.51%) |
Apr 27, 2015 | 3.946 | 3.946 | 3.940 | 3.940 | 450 | -0.02(-0.51%) |
Apr 24, 2015 | 3.892 | 3.970 | 3.892 | 3.960 | 4,718 | +0.11(+2.86%) |
Apr 23, 2015 | 3.840 | 3.850 | 3.840 | 3.850 | 3,558 | +0.01(+0.26%) |
Apr 22, 2015 | 3.880 | 3.880 | 3.835 | 3.840 | 3,883 | -0.10(-2.54%) |
Apr 21, 2015 | 3.920 | 3.940 | 3.920 | 3.940 | 531 | -0.00(-0.03%) |
Apr 20, 2015 | 3.940 | 3.941 | 3.920 | 3.941 | 666 | -0.02(-0.48%) |
Apr 17, 2015 | 3.960 | 3.960 | 3.960 | 3.960 | 100 | -0.03(-0.75%) |
Apr 16, 2015 | 3.970 | 4.010 | 3.970 | 3.990 | 2,215 | +0.05(+1.27%) |
Apr 15, 2015 | 3.950 | 3.950 | 3.940 | 3.940 | 1,483 | -0.01(-0.25%) |
Apr 14, 2015 | 3.940 | 3.950 | 3.940 | 3.950 | 508 | +0.06(+1.54%) |
Apr 10, 2015 | 3.890 | 3.890 | 3.890 | 62 | -0.05(-1.27%) | |
Apr 09, 2015 | 3.940 | 3.940 | 3.940 | 3.940 | 6,094 | +0.00(+0.00%) |
Apr 08, 2015 | 3.955 | 3.955 | 3.940 | 3.940 | 696 | -0.04(-1.01%) |
Apr 07, 2015 | 3.990 | 3.990 | 3.980 | 3.980 | 3,220 | +0.05(+1.27%) |
Apr 06, 2015 | 3.960 | 3.960 | 3.920 | 3.930 | 18,751 | +0.04(+1.03%) |
Apr 02, 2015 | 3.890 | 3.890 | 3.890 | 0 | -0.03(-0.77%) | |
Apr 01, 2015 | 3.900 | 3.950 | 3.900 | 3.920 | 2,361 | -0.07(-1.71%) |
Mar 31, 2015 | 4.130 | 4.140 | 3.890 | 3.988 | 2,471 | -0.31(-7.26%) |
Mar 27, 2015 | 4.300 | 4.300 | 4.300 | 0 | +0.06(+1.42%) | |
Mar 26, 2015 | 4.340 | 4.340 | 4.240 | 4.240 | 2,619 | -0.11(-2.53%) |
Mar 25, 2015 | 4.380 | 4.380 | 4.350 | 4.350 | 1,120 | -0.08(-1.81%) |
Mar 23, 2015 | 4.430 | 4.430 | 4.430 | 0 | +0.10(+2.31%) | |
Mar 20, 2015 | 4.325 | 4.330 | 4.310 | 4.330 | 4,607 | +0.08(+1.88%) |
Mar 19, 2015 | 4.270 | 4.270 | 4.250 | 4.250 | 264 | -0.04(-0.93%) |
Mar 18, 2015 | 4.180 | 4.290 | 4.180 | 4.290 | 2,800 | +0.11(+2.63%) |
Mar 17, 2015 | 4.180 | 4.180 | 4.180 | 4.180 | 4,650 | +0.00(+0.00%) |
Mar 16, 2015 | 4.200 | 4.200 | 4.180 | 4.180 | 5,794 | -0.12(-2.79%) |
Mar 13, 2015 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | -0.16(-3.59%) |
Mar 12, 2015 | 4.460 | 4.460 | 4.460 | 4.460 | 131 | +0.04(+0.90%) |
Mar 11, 2015 | 4.428 | 4.428 | 4.420 | 4.420 | 1,432 | -0.08(-1.78%) |
Mar 10, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 5,314 | +0.03(+0.67%) |
Mar 09, 2015 | 4.470 | 4.470 | 4.470 | 4.470 | 1,589 | +0.07(+1.59%) |
Mar 06, 2015 | 4.440 | 4.440 | 4.400 | 4.400 | 1,540 | -0.05(-1.12%) |
Mar 05, 2015 | 4.490 | 4.490 | 4.450 | 4.450 | 1,514 | -0.04(-0.89%) |
Mar 03, 2015 | 4.490 | 4.490 | 4.490 | 0 | -0.03(-0.66%) | |
Feb 27, 2015 | 4.520 | 4.520 | 4.520 | 0 | -0.05(-1.05%) | |
Feb 25, 2015 | 4.568 | 4.568 | 4.568 | 4.568 | 1,500 | -0.00(-0.04%) |
Feb 24, 2015 | 4.570 | 4.570 | 4.570 | 4.570 | 451 | +0.13(+2.93%) |
Feb 23, 2015 | 4.426 | 4.440 | 4.426 | 4.440 | 1,860 | +0.01(+0.14%) |
Feb 20, 2015 | 4.434 | 4.434 | 4.434 | 4.434 | 500 | -0.01(-0.14%) |
Feb 19, 2015 | 4.440 | 4.450 | 4.440 | 4.440 | 7,300 | -0.04(-0.89%) |
Feb 18, 2015 | 4.470 | 4.480 | 4.470 | 4.480 | 1,668 | +0.01(+0.22%) |
Feb 17, 2015 | 4.450 | 4.470 | 4.430 | 4.470 | 1,845 | +0.07(+1.59%) |
Feb 13, 2015 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
Feb 12, 2015 | 4.470 | 4.510 | 4.470 | 4.500 | 3,781 | +0.05(+1.12%) |
Feb 10, 2015 | 4.450 | 4.450 | 4.450 | 0 | -0.03(-0.67%) | |
Feb 06, 2015 | 4.480 | 4.480 | 4.480 | 84 | -0.07(-1.54%) | |
Feb 05, 2015 | 4.546 | 4.550 | 4.546 | 4.550 | 3,000 | +0.28(+6.56%) |
Feb 03, 2015 | 4.270 | 4.270 | 4.270 | 20 | +0.10(+2.40%) | |
Feb 02, 2015 | 4.180 | 4.270 | 4.170 | 4.170 | 11,035 | -0.05(-1.30%) |
Jan 30, 2015 | 4.225 | 4.225 | 4.225 | 4.225 | 2,535 | -0.04(-0.82%) |
Jan 29, 2015 | 4.260 | 4.260 | 4.260 | 4.260 | 463 | +0.01(+0.24%) |
Jan 28, 2015 | 4.300 | 4.312 | 4.250 | 4.250 | 1,710 | -0.02(-0.38%) |
Jan 27, 2015 | 4.250 | 4.266 | 4.250 | 4.266 | 345 | -0.01(-0.33%) |
Jan 26, 2015 | 4.300 | 4.300 | 4.280 | 4.280 | 431 | +0.06(+1.42%) |
Jan 23, 2015 | 4.250 | 4.250 | 4.220 | 4.220 | 701 | -0.02(-0.47%) |
Jan 22, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 1,584 | -0.11(-2.53%) |
Jan 21, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 1,315 | +0.10(+2.35%) |
Jan 20, 2015 | 4.280 | 4.280 | 4.250 | 4.250 | 623 | +0.20(+4.94%) |
Jan 16, 2015 | 4.050 | 4.050 | 4.050 | 0 | +0.07(+1.76%) | |
Jan 15, 2015 | 3.955 | 4.000 | 3.950 | 3.980 | 784 | +0.02(+0.54%) |
Jan 14, 2015 | 3.950 | 3.958 | 3.930 | 3.958 | 1,025 | -0.11(-2.74%) |
Jan 13, 2015 | 4.070 | 0 | -0.01(-0.25%) | |||
Jan 12, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 201 | -0.03(-0.73%) |
Jan 08, 2015 | 4.110 | 4.110 | 4.110 | 91 | +0.07(+1.73%) | |
Jan 07, 2015 | 4.050 | 4.060 | 4.040 | 4.040 | 3,436 | -0.05(-1.22%) |
Jan 06, 2015 | 4.110 | 4.110 | 4.090 | 4.090 | 292 | -0.07(-1.68%) |
Jan 05, 2015 | 4.160 | 4.160 | 4.160 | 4.160 | 240 | -0.11(-2.58%) |
Jan 02, 2015 | 4.300 | 4.300 | 4.270 | 4.270 | 200 | -0.01(-0.23%) |
Dec 31, 2014 | 4.280 | 4.280 | 4.280 | 0 | -0.06(-1.38%) | |
Dec 30, 2014 | 4.340 | 4.340 | 4.340 | 4.340 | 3,215 | -0.04(-0.91%) |
Dec 29, 2014 | 4.394 | 4.394 | 4.380 | 4.380 | 3,105 | -0.02(-0.54%) |
Dec 22, 2014 | 4.404 | 4.404 | 4.404 | 0 | +0.01(+0.32%) | |
Dec 19, 2014 | 4.424 | 4.426 | 4.390 | 4.390 | 361 | +0.00(+0.00%) |
Dec 17, 2014 | 4.390 | 4.390 | 4.390 | 0 | -0.06(-1.35%) | |
Dec 16, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) |
Dec 15, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 3,973 | -0.25(-5.32%) |
Dec 12, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 3,922 | +0.01(+0.21%) |
Dec 11, 2014 | 4.700 | 4.750 | 4.690 | 4.690 | 20,354 | -0.13(-2.70%) |
Dec 09, 2014 | 4.820 | 4.820 | 4.820 | 170 | -0.06(-1.23%) | |
Dec 08, 2014 | 4.820 | 4.910 | 4.820 | 4.880 | 4,723 | +0.02(+0.41%) |
Dec 05, 2014 | 4.859 | 4.860 | 4.859 | 4.860 | 1,339 | +0.04(+0.83%) |
Dec 04, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 11,870 | -0.01(-0.21%) |
Dec 02, 2014 | 4.830 | 4.830 | 4.830 | 0 | -0.11(-2.23%) | |
Dec 01, 2014 | 4.921 | 4.940 | 4.921 | 4.940 | 1,784 | -0.05(-1.00%) |
Nov 28, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 25,840 | +0.04(+0.71%) |
Nov 26, 2014 | 4.955 | 4.955 | 4.955 | 0 | +0.19(+3.88%) | |
Nov 25, 2014 | 4.760 | 4.790 | 4.760 | 4.770 | 5,200 | +0.11(+2.36%) |
Nov 19, 2014 | 4.660 | 4.660 | 4.660 | 87 | +0.07(+1.53%) | |
Nov 18, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 254 | +0.05(+1.10%) |
Nov 17, 2014 | 4.540 | 4.540 | 4.540 | 4.540 | 438 | +0.05(+1.11%) |
Nov 13, 2014 | 4.490 | 4.490 | 4.490 | 0 | -0.01(-0.13%) | |
Nov 12, 2014 | 4.510 | 4.510 | 4.496 | 4.496 | 316 | -0.08(-1.83%) |
Nov 11, 2014 | 4.580 | 4.580 | 4.580 | 4.580 | 444 | +0.05(+1.10%) |
Nov 10, 2014 | 4.530 | 4.530 | 4.530 | 4.530 | 2,861 | +0.02(+0.44%) |
Nov 06, 2014 | 4.510 | 4.510 | 4.510 | 0 | -0.02(-0.44%) | |
Nov 04, 2014 | 4.530 | 4.530 | 4.530 | 0 | +0.01(+0.18%) | |
Nov 03, 2014 | 4.522 | 4.522 | 4.522 | 4.522 | 2,541 | -0.04(-0.83%) |
Oct 31, 2014 | 4.560 | 4.560 | 4.560 | 4.560 | 13,385 | +0.08(+1.79%) |
Oct 29, 2014 | 4.480 | 4.480 | 4.480 | 216 | -0.04(-0.99%) | |
Oct 28, 2014 | 4.514 | 4.525 | 4.514 | 4.525 | 784 | +0.04(+0.98%) |
Oct 22, 2014 | 4.481 | 4.481 | 4.481 | 4.481 | 338,785 | -0.02(-0.42%) |
Oct 21, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 999 | -0.00(-0.11%) |
Oct 20, 2014 | 4.505 | 4.505 | 4.505 | 4.505 | 267 | +0.01(+0.33%) |
Oct 15, 2014 | 4.490 | 519 | -0.05(-1.10%) | |||
Oct 13, 2014 | 4.540 | 4.540 | 4.540 | 0 | -0.02(-0.44%) | |
Oct 10, 2014 | 4.622 | 4.680 | 4.560 | 4.560 | 4,161 | -0.12(-2.56%) |
Oct 08, 2014 | 4.680 | 4.680 | 4.680 | 0 | +0.03(+0.65%) | |
Oct 07, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 476 | -0.06(-1.38%) |
Oct 06, 2014 | 4.700 | 4.715 | 4.700 | 4.715 | 10,922 | +0.05(+1.18%) |
Oct 03, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 430 | -0.00(-0.04%) |
Oct 02, 2014 | 4.662 | 4.662 | 4.662 | 4.662 | 1,133 | -0.09(-1.85%) |
Oct 01, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.07(-1.35%) |
Sep 30, 2014 | 4.800 | 4.815 | 4.800 | 4.815 | 308 | -0.05(-0.97%) |
Sep 29, 2014 | 4.862 | 4.862 | 4.862 | 4.862 | 2,510 | -0.01(-0.27%) |
Sep 26, 2014 | 4.875 | 4.875 | 4.875 | 4.875 | 567 | -0.07(-1.32%) |
Sep 24, 2014 | 4.940 | 4.940 | 4.940 | 0 | +0.04(+0.82%) | |
Sep 22, 2014 | 4.900 | 4.900 | 4.900 | 0 | +0.06(+1.14%) | |
Sep 19, 2014 | 4.845 | 4.845 | 4.845 | 4.845 | 187 | +0.04(+0.94%) |
Sep 16, 2014 | 4.800 | 4.800 | 4.800 | 0 | -0.09(-1.76%) | |
Sep 10, 2014 | 4.886 | 4.886 | 4.886 | 69 | -0.04(-0.89%) | |
Sep 08, 2014 | 4.930 | 4.930 | 4.930 | 0 | -0.05(-1.00%) | |
Sep 05, 2014 | 4.980 | 4.980 | 4.980 | 4.980 | 108 | -0.01(-0.20%) |
Sep 04, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 100 | +0.04(+0.81%) |
Aug 28, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.12(-2.37%) | |
Aug 27, 2014 | 5.074 | 5.074 | 5.070 | 5.070 | 3,637 | +0.11(+2.22%) |
Aug 12, 2014 | 4.960 | 4.960 | 4.960 | 34 | -0.06(-1.20%) | |
Aug 06, 2014 | 5.020 | 5.020 | 5.020 | 0 | -0.08(-1.61%) | |
Aug 04, 2014 | 5.102 | 5.102 | 5.102 | 5.102 | 0 | +0.09(+1.71%) |
Aug 01, 2014 | 5.016 | 5.016 | 5.016 | 5.016 | 2,152 | -0.04(-0.87%) |
Jul 31, 2014 | 5.080 | 5.080 | 5.060 | 5.060 | 5,760 | -0.17(-3.25%) |
Jul 28, 2014 | 5.230 | 5.230 | 5.230 | 16 | -0.02(-0.38%) | |
Jul 24, 2014 | 5.250 | 5.250 | 5.250 | 0 | -0.03(-0.57%) | |
Jul 21, 2014 | 5.280 | 5.280 | 5.280 | 174 | +0.09(+1.71%) | |
Jul 18, 2014 | 5.191 | 5.191 | 5.191 | 5.191 | 400 | -0.08(-1.57%) |
Jul 17, 2014 | 5.274 | 5.274 | 5.274 | 5.274 | 600 | -0.03(-0.49%) |
Jul 16, 2014 | 5.330 | 5.330 | 5.300 | 5.300 | 939 | +0.02(+0.38%) |
Jul 14, 2014 | 5.280 | 5.280 | 5.280 | 0 | +0.05(+0.96%) | |
Jul 11, 2014 | 5.230 | 5.230 | 5.230 | 5.230 | 245 | +0.04(+0.77%) |
Jul 10, 2014 | 5.210 | 5.210 | 5.190 | 5.190 | 800 | -0.08(-1.52%) |
Jul 08, 2014 | 5.270 | 5.270 | 5.270 | 0 | -0.08(-1.50%) | |
Jul 02, 2014 | 5.350 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | |
Jul 01, 2014 | 5.331 | 5.370 | 5.331 | 5.370 | 13,975 | +0.10(+1.90%) |
Jun 30, 2014 | 5.270 | 5.270 | 5.270 | 5.270 | 590 | -0.03(-0.57%) |
Jun 27, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.02(+0.38%) |
Jun 25, 2014 | 5.280 | 5.280 | 5.280 | 95 | -0.05(-0.94%) | |
Jun 24, 2014 | 5.330 | 5.330 | 5.330 | 5.330 | 1,343 | -0.08(-1.48%) |
Jun 23, 2014 | 5.410 | 5.410 | 5.410 | 5.410 | 446 | +0.09(+1.69%) |
Jun 20, 2014 | 5.360 | 5.360 | 5.310 | 5.320 | 1,928 | -0.02(-0.37%) |
Jun 19, 2014 | 5.310 | 5.340 | 5.310 | 5.340 | 1,066 | +0.13(+2.59%) |
Jun 18, 2014 | 5.220 | 5.220 | 5.205 | 5.205 | 3,402 | +0.12(+2.26%) |
Jun 17, 2014 | 5.118 | 5.118 | 5.090 | 5.090 | 2,018 | -0.01(-0.20%) |
Jun 16, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 239 | +0.03(+0.59%) |
Jun 13, 2014 | 5.090 | 5.090 | 5.070 | 5.070 | 6,414 | +0.04(+0.80%) |
Jun 09, 2014 | 5.030 | 5.030 | 5.030 | 0 | +0.01(+0.20%) | |
Jun 06, 2014 | 4.990 | 5.020 | 4.990 | 5.020 | 1,598 | +0.09(+1.83%) |
Jun 05, 2014 | 4.940 | 4.940 | 4.930 | 4.930 | 10,083 | +0.10(+2.07%) |
Jun 02, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 55 | +0.01(+0.29%) |
May 30, 2014 | 4.816 | 4.816 | 4.816 | 4.816 | 581 | +0.09(+1.82%) |
May 28, 2014 | 4.730 | 4.730 | 4.730 | 62 | -0.07(-1.46%) | |
May 27, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 404 | +0.00(+0.00%) |
May 23, 2014 | 4.800 | 4.800 | 4.800 | 0 | +0.01(+0.21%) | |
May 22, 2014 | 4.840 | 4.840 | 4.790 | 4.790 | 2,161 | -0.06(-1.24%) |
May 21, 2014 | 4.780 | 4.850 | 4.780 | 4.850 | 512 | +0.00(+0.00%) |
May 20, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 2,681 | +0.04(+0.83%) |
May 19, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 4,603 | +0.07(+1.48%) |
May 15, 2014 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | -0.03(-0.63%) |
May 14, 2014 | 4.770 | 4.770 | 4.770 | 4.770 | 161 | +0.04(+0.85%) |
May 13, 2014 | 4.730 | 4.730 | 4.730 | 4.730 | 5,682 | +0.04(+0.85%) |
May 12, 2014 | 4.690 | 4.690 | 4.690 | 4.690 | 198 | +0.04(+0.86%) |
May 09, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 300 | +0.01(+0.22%) |
May 08, 2014 | 4.640 | 4.640 | 4.640 | 4.640 | 2,622 | +0.04(+0.87%) |
May 07, 2014 | 4.590 | 4.630 | 4.590 | 4.600 | 5,445 | +0.06(+1.32%) |
May 06, 2014 | 4.540 | 4.540 | 4.540 | 4.540 | 3,381 | +0.04(+0.89%) |
May 05, 2014 | 4.470 | 4.500 | 4.470 | 4.500 | 4,818 | +0.02(+0.45%) |
May 02, 2014 | 4.510 | 4.510 | 4.480 | 4.480 | 5,235 | -0.01(-0.22%) |