Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.530 | 3.600 | 3.450 | 3.510 | 53,167 | -0.02(-0.57%) |
May 28, 2015 | 3.620 | 3.620 | 3.500 | 3.530 | 8,284 | -0.07(-1.94%) |
May 27, 2015 | 3.540 | 3.640 | 3.540 | 3.600 | 10,376 | +0.03(+0.84%) |
May 26, 2015 | 3.470 | 3.570 | 3.450 | 3.570 | 16,839 | -0.02(-0.56%) |
May 22, 2015 | 3.580 | 3.590 | 3.590 | 3.590 | 12,600 | -0.02(-0.55%) |
May 21, 2015 | 3.620 | 3.630 | 3.440 | 3.610 | 82,926 | +0.01(+0.28%) |
May 20, 2015 | 3.730 | 3.745 | 3.550 | 3.600 | 49,799 | -0.07(-1.99%) |
May 19, 2015 | 3.840 | 3.849 | 3.600 | 3.673 | 131,420 | -0.17(-4.34%) |
May 18, 2015 | 3.950 | 4.090 | 3.760 | 3.840 | 82,730 | -0.05(-1.29%) |
May 15, 2015 | 4.000 | 4.370 | 3.750 | 3.890 | 82,879 | -0.11(-2.75%) |
May 14, 2015 | 3.940 | 4.310 | 3.920 | 4.000 | 98,343 | +0.13(+3.36%) |
May 13, 2015 | 3.750 | 3.930 | 3.750 | 3.870 | 44,853 | +0.12(+3.20%) |
May 12, 2015 | 3.770 | 3.900 | 3.720 | 3.750 | 33,539 | -0.07(-1.83%) |
May 11, 2015 | 3.910 | 4.049 | 3.780 | 3.820 | 31,854 | -0.12(-3.05%) |
May 08, 2015 | 3.810 | 4.050 | 3.790 | 3.940 | 133,968 | +0.19(+5.07%) |
May 07, 2015 | 3.610 | 3.859 | 3.510 | 3.750 | 25,084 | +0.10(+2.74%) |
May 06, 2015 | 3.800 | 3.800 | 3.580 | 3.650 | 42,472 | -0.20(-5.19%) |
May 05, 2015 | 4.010 | 4.010 | 3.760 | 3.850 | 14,145 | -0.11(-2.78%) |
May 04, 2015 | 3.710 | 4.190 | 3.710 | 3.960 | 78,947 | +0.25(+6.74%) |
May 01, 2015 | 3.900 | 3.900 | 3.710 | 3.710 | 15,633 | -0.11(-2.88%) |
Apr 30, 2015 | 4.010 | 4.020 | 3.780 | 3.820 | 41,320 | -0.10(-2.55%) |
Apr 29, 2015 | 4.110 | 4.110 | 3.850 | 3.920 | 44,084 | -0.14(-3.42%) |
Apr 28, 2015 | 3.860 | 4.198 | 3.840 | 4.059 | 104,975 | +0.28(+7.38%) |
Apr 27, 2015 | 3.860 | 3.870 | 3.660 | 3.780 | 49,278 | -0.01(-0.26%) |
Apr 24, 2015 | 4.060 | 4.130 | 3.780 | 3.790 | 37,644 | -0.21(-5.25%) |
Apr 23, 2015 | 3.770 | 4.035 | 3.770 | 4.000 | 28,395 | +0.15(+3.84%) |
Apr 22, 2015 | 3.860 | 3.900 | 3.710 | 3.852 | 18,890 | +0.05(+1.37%) |
Apr 21, 2015 | 3.930 | 3.980 | 3.670 | 3.800 | 52,056 | -0.19(-4.76%) |
Apr 20, 2015 | 4.140 | 4.140 | 3.750 | 3.990 | 41,753 | -0.09(-2.11%) |
Apr 17, 2015 | 4.170 | 4.250 | 4.050 | 4.076 | 33,332 | -0.09(-2.26%) |
Apr 16, 2015 | 4.140 | 4.200 | 4.100 | 4.170 | 32,864 | +0.09(+2.09%) |
Apr 15, 2015 | 3.990 | 4.170 | 3.950 | 4.085 | 55,994 | +0.04(+1.10%) |
Apr 14, 2015 | 4.110 | 4.212 | 4.040 | 4.040 | 27,079 | -0.08(-1.94%) |
Apr 13, 2015 | 4.140 | 4.246 | 4.010 | 4.120 | 47,186 | -0.05(-1.20%) |
Apr 10, 2015 | 4.350 | 4.350 | 4.160 | 4.170 | 13,766 | -0.06(-1.42%) |
Apr 09, 2015 | 3.970 | 4.240 | 3.870 | 4.230 | 53,925 | +0.40(+10.44%) |
Apr 08, 2015 | 4.240 | 4.260 | 3.670 | 3.830 | 184,213 | -0.34(-8.15%) |
Apr 07, 2015 | 4.220 | 4.450 | 4.100 | 4.170 | 99,490 | -0.02(-0.48%) |
Apr 06, 2015 | 4.480 | 4.520 | 4.110 | 4.190 | 63,497 | -0.23(-5.20%) |
Apr 02, 2015 | 4.320 | 4.420 | 4.420 | 4.420 | 32,500 | +0.15(+3.51%) |
Apr 01, 2015 | 4.300 | 4.490 | 4.260 | 4.270 | 34,450 | -0.09(-2.06%) |
Mar 31, 2015 | 4.570 | 4.630 | 4.260 | 4.360 | 40,856 | -0.11(-2.46%) |
Mar 30, 2015 | 4.670 | 4.730 | 4.410 | 4.470 | 72,645 | -0.03(-0.67%) |
Mar 27, 2015 | 4.490 | 4.600 | 4.360 | 4.500 | 70,206 | +0.05(+1.12%) |
Mar 26, 2015 | 4.600 | 4.800 | 4.260 | 4.450 | 114,701 | -0.15(-3.26%) |
Mar 25, 2015 | 4.970 | 5.190 | 4.600 | 4.600 | 87,894 | -0.30(-6.12%) |
Mar 24, 2015 | 5.360 | 5.360 | 4.860 | 4.900 | 123,649 | -0.40(-7.55%) |
Mar 23, 2015 | 5.250 | 5.480 | 5.250 | 5.300 | 73,827 | +0.05(+0.95%) |
Mar 20, 2015 | 5.340 | 5.650 | 5.130 | 5.250 | 271,142 | +0.01(+0.19%) |
Mar 19, 2015 | 4.880 | 5.310 | 4.750 | 5.240 | 1,311,020 | +0.44(+9.17%) |
Mar 18, 2015 | 4.940 | 4.970 | 4.700 | 4.800 | 132,922 | +0.05(+1.05%) |
Mar 17, 2015 | 5.100 | 5.185 | 4.700 | 4.750 | 180,592 | +0.10(+2.15%) |
Mar 16, 2015 | 4.500 | 4.840 | 4.500 | 4.650 | 59,191 | +0.17(+3.79%) |
Mar 13, 2015 | 4.400 | 4.490 | 4.350 | 4.480 | 12,589 | +0.12(+2.75%) |
Mar 12, 2015 | 4.450 | 4.450 | 4.350 | 4.360 | 6,019 | -0.12(-2.68%) |
Mar 11, 2015 | 4.420 | 4.490 | 4.350 | 4.480 | 36,884 | +0.17(+3.94%) |
Mar 10, 2015 | 4.390 | 4.430 | 4.110 | 4.310 | 82,539 | -0.07(-1.60%) |
Mar 09, 2015 | 4.270 | 4.420 | 4.250 | 4.380 | 30,867 | -0.01(-0.23%) |
Mar 06, 2015 | 4.460 | 4.540 | 4.273 | 4.390 | 14,729 | -0.12(-2.66%) |
Mar 05, 2015 | 4.472 | 4.610 | 4.350 | 4.510 | 30,365 | +0.00(+0.00%) |
Mar 04, 2015 | 4.680 | 4.730 | 4.400 | 4.510 | 38,752 | -0.01(-0.22%) |
Mar 03, 2015 | 4.850 | 4.850 | 4.520 | 4.520 | 51,118 | -0.19(-4.03%) |
Mar 02, 2015 | 4.710 | 4.960 | 4.550 | 4.710 | 53,283 | +0.01(+0.21%) |
Feb 27, 2015 | 4.110 | 4.860 | 3.900 | 4.700 | 180,593 | +0.61(+14.91%) |
Feb 26, 2015 | 3.680 | 4.140 | 3.560 | 4.090 | 131,163 | +0.50(+13.93%) |
Feb 25, 2015 | 3.680 | 3.680 | 3.554 | 3.590 | 25,916 | +0.01(+0.28%) |
Feb 24, 2015 | 3.700 | 3.700 | 3.500 | 3.580 | 59,267 | -0.06(-1.65%) |
Feb 23, 2015 | 3.900 | 3.900 | 3.600 | 3.640 | 36,538 | -0.20(-5.21%) |
Feb 20, 2015 | 3.530 | 3.840 | 3.450 | 3.840 | 84,043 | +0.26(+7.41%) |
Feb 19, 2015 | 3.560 | 3.640 | 3.500 | 3.575 | 21,983 | +0.08(+2.14%) |
Feb 18, 2015 | 3.500 | 3.600 | 3.490 | 3.500 | 35,975 | +0.02(+0.57%) |
Feb 17, 2015 | 3.600 | 3.600 | 3.460 | 3.480 | 15,615 | +0.02(+0.58%) |
Feb 13, 2015 | 3.530 | 3.460 | 3.460 | 3.460 | 18,500 | +0.01(+0.29%) |
Feb 12, 2015 | 3.540 | 3.580 | 3.417 | 3.450 | 18,183 | +0.05(+1.47%) |
Feb 11, 2015 | 3.520 | 3.535 | 3.390 | 3.400 | 11,997 | -0.06(-1.73%) |
Feb 10, 2015 | 3.550 | 3.560 | 3.410 | 3.460 | 9,635 | +0.02(+0.58%) |
Feb 09, 2015 | 3.580 | 3.600 | 3.350 | 3.440 | 9,133 | -0.06(-1.71%) |
Feb 06, 2015 | 3.460 | 3.570 | 3.450 | 3.500 | 3,985 | +0.00(+0.00%) |
Feb 05, 2015 | 3.510 | 3.630 | 3.459 | 3.500 | 15,672 | +0.15(+4.47%) |
Feb 04, 2015 | 3.610 | 3.680 | 3.350 | 3.350 | 31,254 | -0.04(-1.18%) |
Feb 03, 2015 | 3.400 | 3.420 | 3.319 | 3.390 | 27,136 | -0.07(-1.99%) |
Feb 02, 2015 | 3.500 | 3.500 | 3.030 | 3.459 | 32,623 | +0.11(+3.25%) |
Jan 30, 2015 | 3.450 | 3.450 | 3.080 | 3.350 | 28,158 | -0.07(-2.05%) |
Jan 29, 2015 | 3.490 | 3.530 | 3.350 | 3.420 | 28,265 | +0.03(+0.88%) |
Jan 28, 2015 | 3.660 | 3.660 | 3.390 | 3.390 | 9,587 | -0.22(-6.09%) |
Jan 27, 2015 | 3.630 | 3.660 | 3.500 | 3.610 | 10,839 | +0.06(+1.69%) |
Jan 26, 2015 | 3.620 | 3.700 | 3.540 | 3.550 | 35,001 | +0.01(+0.28%) |
Jan 23, 2015 | 3.610 | 3.740 | 3.500 | 3.540 | 31,234 | -0.02(-0.56%) |
Jan 22, 2015 | 3.510 | 3.740 | 3.460 | 3.560 | 38,827 | +0.10(+2.89%) |
Jan 21, 2015 | 3.690 | 3.700 | 3.440 | 3.460 | 45,503 | -0.13(-3.62%) |
Jan 20, 2015 | 3.760 | 3.760 | 3.500 | 3.590 | 32,653 | -0.10(-2.71%) |
Jan 16, 2015 | 3.610 | 3.700 | 3.560 | 3.690 | 19,680 | +0.07(+2.07%) |
Jan 15, 2015 | 3.740 | 3.750 | 3.550 | 3.615 | 22,167 | +0.01(+0.14%) |
Jan 14, 2015 | 3.790 | 3.790 | 3.530 | 3.610 | 16,658 | -0.15(-3.89%) |
Jan 13, 2015 | 3.700 | 3.789 | 3.630 | 3.756 | 8,825 | +0.13(+3.47%) |
Jan 12, 2015 | 3.800 | 3.800 | 3.620 | 3.630 | 30,360 | +0.01(+0.24%) |
Jan 09, 2015 | 3.750 | 3.750 | 3.570 | 3.621 | 20,293 | -0.09(-2.55%) |
Jan 08, 2015 | 3.750 | 3.750 | 3.560 | 3.716 | 14,863 | +0.22(+6.17%) |
Jan 07, 2015 | 3.690 | 3.852 | 3.420 | 3.500 | 29,968 | -0.01(-0.28%) |
Jan 06, 2015 | 3.800 | 3.860 | 3.510 | 3.510 | 52,783 | -0.16(-4.31%) |
Jan 05, 2015 | 3.920 | 3.920 | 3.600 | 3.668 | 32,587 | -0.07(-1.76%) |
Jan 02, 2015 | 3.960 | 3.960 | 3.570 | 3.734 | 15,700 | +0.09(+2.58%) |
Dec 31, 2014 | 3.820 | 3.640 | 3.640 | 3.640 | 4,600 | +0.08(+2.25%) |
Dec 30, 2014 | 3.880 | 3.880 | 3.500 | 3.560 | 13,177 | -0.20(-5.32%) |
Dec 29, 2014 | 3.760 | 3.890 | 3.670 | 3.760 | 12,326 | +0.11(+3.01%) |
Dec 26, 2014 | 3.960 | 3.960 | 3.610 | 3.650 | 2,920 | -0.09(-2.41%) |
Dec 24, 2014 | 3.800 | 3.740 | 3.740 | 3.740 | 7,400 | +0.08(+2.19%) |
Dec 23, 2014 | 3.940 | 3.940 | 3.650 | 3.660 | 5,781 | -0.07(-1.88%) |
Dec 22, 2014 | 3.690 | 3.750 | 3.630 | 3.730 | 17,126 | +0.14(+3.90%) |
Dec 19, 2014 | 3.500 | 3.590 | 3.499 | 3.590 | 14,477 | +0.08(+2.28%) |
Dec 18, 2014 | 3.660 | 3.660 | 3.510 | 3.510 | 5,864 | -0.14(-3.84%) |
Dec 17, 2014 | 3.750 | 3.800 | 3.600 | 3.650 | 7,653 | -0.08(-2.14%) |
Dec 16, 2014 | 3.850 | 3.890 | 3.650 | 3.730 | 5,682 | +0.00(+0.00%) |
Dec 15, 2014 | 3.920 | 3.920 | 3.660 | 3.730 | 6,720 | -0.01(-0.27%) |
Dec 12, 2014 | 3.720 | 3.860 | 3.720 | 3.740 | 6,824 | +0.02(+0.54%) |
Dec 11, 2014 | 3.980 | 3.980 | 3.720 | 3.720 | 9,215 | -0.08(-2.11%) |
Dec 10, 2014 | 3.930 | 3.930 | 3.750 | 3.800 | 7,090 | +0.07(+1.88%) |
Dec 09, 2014 | 3.800 | 3.810 | 3.720 | 3.730 | 8,165 | -0.04(-1.06%) |
Dec 08, 2014 | 3.820 | 4.050 | 3.740 | 3.770 | 28,033 | -0.05(-1.31%) |
Dec 05, 2014 | 3.870 | 3.950 | 3.720 | 3.820 | 30,536 | -0.03(-0.78%) |
Dec 04, 2014 | 4.200 | 4.200 | 3.720 | 3.850 | 26,070 | -0.05(-1.28%) |
Dec 03, 2014 | 4.090 | 4.090 | 3.770 | 3.900 | 33,739 | +0.00(+0.00%) |
Dec 02, 2014 | 4.280 | 4.320 | 3.850 | 3.900 | 29,505 | +0.03(+0.78%) |
Dec 01, 2014 | 5.390 | 5.390 | 3.810 | 3.870 | 48,751 | -0.18(-4.44%) |
Nov 28, 2014 | 4.100 | 4.100 | 3.800 | 4.050 | 16,716 | +0.16(+4.11%) |
Nov 26, 2014 | 4.050 | 3.890 | 3.890 | 3.890 | 88,600 | +0.08(+2.10%) |
Nov 25, 2014 | 3.610 | 4.150 | 3.500 | 3.810 | 77,458 | +0.33(+9.48%) |
Nov 24, 2014 | 3.850 | 3.900 | 3.320 | 3.480 | 15,922 | +0.04(+1.30%) |
Nov 21, 2014 | 4.280 | 4.350 | 3.200 | 3.435 | 20,251 | +0.09(+2.55%) |
Nov 20, 2014 | 3.400 | 3.450 | 3.300 | 3.350 | 10,605 | +0.05(+1.52%) |
Nov 19, 2014 | 3.520 | 3.600 | 3.250 | 3.300 | 2,040 | +0.00(+0.00%) |
Nov 18, 2014 | 3.500 | 3.500 | 3.300 | 3.300 | 590 | -0.20(-5.71%) |
Nov 17, 2014 | 3.500 | 3.550 | 3.500 | 3.500 | 675 | +0.03(+0.86%) |
Nov 14, 2014 | 3.470 | 3.470 | 3.470 | 3.470 | 608 | -0.04(-1.14%) |
Nov 13, 2014 | 3.510 | 3.510 | 3.510 | 3.510 | 187 | +0.01(+0.29%) |
Nov 12, 2014 | 3.700 | 3.700 | 3.500 | 3.500 | 6,227 | -0.10(-2.78%) |
Nov 11, 2014 | 3.410 | 3.720 | 3.380 | 3.600 | 13,864 | +0.10(+2.86%) |
Nov 10, 2014 | 3.580 | 3.580 | 3.236 | 3.500 | 7,193 | -0.17(-4.63%) |
Nov 06, 2014 | 3.470 | 3.670 | 3.670 | 3.670 | 600 | -0.13(-3.42%) |
Nov 05, 2014 | 3.810 | 3.810 | 3.800 | 3.800 | 18,900 | +0.20(+5.56%) |
Nov 04, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 257 | -0.19(-5.01%) |
Nov 03, 2014 | 3.500 | 3.790 | 3.500 | 3.790 | 5,442 | +0.19(+5.28%) |
Oct 31, 2014 | 2.910 | 3.680 | 2.910 | 3.600 | 2,650 | -0.02(-0.69%) |
Oct 30, 2014 | 3.965 | 3.965 | 3.490 | 3.625 | 2,919 | -0.38(-9.38%) |
Oct 29, 2014 | 3.600 | 4.010 | 3.500 | 4.000 | 42,615 | +0.50(+14.29%) |
Oct 28, 2014 | 3.160 | 3.510 | 3.160 | 3.500 | 4,188 | +0.10(+2.94%) |
Oct 27, 2014 | 3.430 | 2.920 | 2.920 | 3.400 | 51,510 | +0.48(+16.44%) |
Oct 24, 2014 | 3.070 | 3.350 | 2.780 | 2.920 | 35,737 | -0.15(-4.89%) |
Oct 23, 2014 | 3.250 | 3.250 | 3.070 | 3.070 | 14,417 | -0.03(-0.97%) |
Oct 22, 2014 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | +0.05(+1.64%) |
Oct 21, 2014 | 3.400 | 3.400 | 3.000 | 3.050 | 18,300 | -0.29(-8.68%) |
Oct 20, 2014 | 3.320 | 3.340 | 3.320 | 3.340 | 2,000 | +0.00(+0.00%) |
Oct 17, 2014 | 3.290 | 3.340 | 3.290 | 3.340 | 200 | -0.18(-5.11%) |
Oct 16, 2014 | 3.520 | 3.520 | 3.520 | 3.520 | 100 | +0.58(+19.73%) |
Oct 15, 2014 | 2.350 | 2.950 | 1.410 | 2.940 | 1,973 | +0.05(+1.73%) |
Oct 14, 2014 | 2.940 | 3.960 | 2.350 | 2.890 | 2,240 | -0.22(-7.07%) |
Oct 07, 2014 | 3.110 | 3.110 | 3.110 | 3.110 | 300 | -0.22(-6.61%) |
Oct 03, 2014 | 3.320 | 3.330 | 3.330 | 3.330 | 700 | +0.13(+4.06%) |
Sep 30, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | -0.20(-5.88%) |
Sep 26, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.10(+3.03%) |
Sep 25, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.15(-4.35%) |
Sep 23, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | -0.05(-1.43%) |
Sep 19, 2014 | 3.240 | 3.500 | 3.500 | 3.500 | 700 | +0.10(+2.94%) |
Sep 18, 2014 | 3.410 | 3.410 | 3.400 | 3.400 | 2,100 | +0.00(+0.00%) |
Sep 17, 2014 | 3.420 | 3.420 | 3.400 | 3.400 | 2,000 | -0.10(-2.86%) |
Sep 16, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.10(-2.78%) |
Sep 12, 2014 | 3.550 | 3.600 | 3.600 | 3.600 | 1,700 | +0.05(+1.41%) |
Sep 11, 2014 | 4.240 | 4.240 | 3.520 | 3.550 | 400 | -0.29(-7.55%) |
Sep 10, 2014 | 3.680 | 3.840 | 3.680 | 3.840 | 1,500 | +0.11(+2.95%) |
Sep 04, 2014 | 4.000 | 3.730 | 3.730 | 3.730 | 1,200 | -0.27(-6.75%) |
Sep 03, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 5,500 | +0.10(+2.56%) |