Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.408 | 3.433 | 3.315 | 3.325 | 77,093,896 | -0.13(-3.78%) |
May 28, 2015 | 3.455 | 3.461 | 3.387 | 3.455 | 35,988,204 | -0.04(-1.24%) |
May 27, 2015 | 3.424 | 3.505 | 3.384 | 3.498 | 70,920,008 | +0.06(+1.72%) |
May 26, 2015 | 3.467 | 3.492 | 3.418 | 3.439 | 48,725,284 | -0.10(-2.72%) |
May 22, 2015 | 3.589 | 3.536 | 3.536 | 3.536 | 37,961,612 | -0.13(-3.48%) |
May 21, 2015 | 3.700 | 3.710 | 3.629 | 3.663 | 43,305,808 | -0.10(-2.64%) |
May 20, 2015 | 3.752 | 3.797 | 3.735 | 3.763 | 32,935,226 | -0.02(-0.57%) |
May 19, 2015 | 3.831 | 3.834 | 3.749 | 3.784 | 39,133,060 | -0.06(-1.62%) |
May 18, 2015 | 3.974 | 3.974 | 3.836 | 3.846 | 62,723,784 | -0.16(-4.11%) |
May 15, 2015 | 3.927 | 4.017 | 3.912 | 4.011 | 34,344,128 | +0.07(+1.89%) |
May 14, 2015 | 3.874 | 3.955 | 3.864 | 3.937 | 28,966,622 | +0.08(+2.18%) |
May 13, 2015 | 3.915 | 3.940 | 3.831 | 3.853 | 22,206,084 | -0.04(-1.04%) |
May 12, 2015 | 3.846 | 3.924 | 3.843 | 3.893 | 31,976,856 | +0.03(+0.72%) |
May 11, 2015 | 3.983 | 3.983 | 3.857 | 3.865 | 22,586,292 | -0.09(-2.28%) |
May 08, 2015 | 3.943 | 3.969 | 3.859 | 3.955 | 39,504,020 | +0.08(+2.17%) |
May 07, 2015 | 3.803 | 3.871 | 3.766 | 3.871 | 29,640,720 | +0.05(+1.30%) |
May 06, 2015 | 3.940 | 3.940 | 3.787 | 3.822 | 43,058,792 | -0.10(-2.46%) |
May 05, 2015 | 3.899 | 3.986 | 3.871 | 3.918 | 38,720,756 | -0.01(-0.24%) |
May 04, 2015 | 3.940 | 3.983 | 3.915 | 3.927 | 39,152,168 | -0.08(-1.94%) |
May 01, 2015 | 4.011 | 4.014 | 3.943 | 4.005 | 37,839,324 | +0.02(+0.55%) |
Apr 30, 2015 | 4.024 | 4.024 | 3.921 | 3.983 | 45,020,796 | -0.04(-0.93%) |
Apr 29, 2015 | 4.052 | 4.073 | 3.996 | 4.020 | 31,226,004 | -0.07(-1.67%) |
Apr 28, 2015 | 4.142 | 4.142 | 4.073 | 4.089 | 32,996,616 | +0.02(+0.61%) |
Apr 27, 2015 | 4.111 | 4.132 | 4.061 | 4.064 | 49,180,684 | -0.06(-1.51%) |
Apr 24, 2015 | 3.955 | 4.126 | 3.952 | 4.126 | 101,205,088 | +0.19(+4.73%) |
Apr 23, 2015 | 3.756 | 3.946 | 3.742 | 3.940 | 60,517,280 | +0.14(+3.68%) |
Apr 22, 2015 | 3.691 | 3.829 | 3.679 | 3.800 | 53,733,072 | +0.11(+2.95%) |
Apr 21, 2015 | 3.651 | 3.718 | 3.645 | 3.691 | 23,920,884 | +0.04(+1.02%) |
Apr 20, 2015 | 3.735 | 3.735 | 3.645 | 3.654 | 53,079,844 | -0.07(-1.75%) |
Apr 17, 2015 | 3.728 | 3.747 | 3.697 | 3.719 | 33,578,112 | -0.09(-2.44%) |
Apr 16, 2015 | 3.797 | 3.837 | 3.752 | 3.812 | 25,252,040 | +0.02(+0.66%) |
Apr 15, 2015 | 3.728 | 3.806 | 3.688 | 3.787 | 27,761,208 | +0.07(+2.01%) |
Apr 14, 2015 | 3.682 | 3.732 | 3.626 | 3.713 | 33,203,538 | +0.07(+1.96%) |
Apr 13, 2015 | 3.716 | 3.747 | 3.626 | 3.641 | 34,086,456 | -0.10(-2.58%) |
Apr 10, 2015 | 3.679 | 3.744 | 3.660 | 3.738 | 33,526,998 | +0.03(+0.75%) |
Apr 09, 2015 | 3.756 | 3.769 | 3.679 | 3.710 | 60,716,044 | -0.09(-2.29%) |
Apr 08, 2015 | 3.787 | 3.846 | 3.775 | 3.797 | 61,253,924 | +0.12(+3.21%) |
Apr 07, 2015 | 3.700 | 3.713 | 3.662 | 3.679 | 33,017,514 | -0.03(-0.92%) |
Apr 06, 2015 | 3.728 | 3.744 | 3.694 | 3.713 | 53,272,012 | +0.06(+1.53%) |
Apr 02, 2015 | 3.607 | 3.657 | 3.657 | 3.657 | 61,029,472 | +0.10(+2.79%) |
Apr 01, 2015 | 3.508 | 3.613 | 3.505 | 3.558 | 61,382,356 | +0.12(+3.53%) |
Mar 31, 2015 | 3.352 | 3.444 | 3.340 | 3.436 | 51,748,040 | +0.09(+2.60%) |
Mar 30, 2015 | 3.253 | 3.365 | 3.241 | 3.349 | 38,637,924 | +0.10(+3.06%) |
Mar 27, 2015 | 3.278 | 3.286 | 3.216 | 3.250 | 38,616,160 | -0.09(-2.61%) |
Mar 26, 2015 | 3.424 | 3.433 | 3.315 | 3.337 | 33,746,860 | -0.11(-3.07%) |
Mar 25, 2015 | 3.536 | 3.567 | 3.421 | 3.443 | 46,059,916 | -0.06(-1.77%) |
Mar 24, 2015 | 3.561 | 3.564 | 3.458 | 3.505 | 33,466,710 | +0.00(+0.09%) |
Mar 23, 2015 | 3.458 | 3.511 | 3.441 | 3.502 | 25,491,386 | +0.06(+1.62%) |
Mar 20, 2015 | 3.433 | 3.489 | 3.427 | 3.446 | 39,454,512 | +0.11(+3.16%) |
Mar 19, 2015 | 3.393 | 3.402 | 3.300 | 3.340 | 31,003,906 | -0.12(-3.41%) |
Mar 18, 2015 | 3.284 | 3.483 | 3.281 | 3.458 | 63,487,880 | +0.14(+4.12%) |
Mar 17, 2015 | 3.203 | 3.328 | 3.188 | 3.321 | 38,033,000 | +0.09(+2.89%) |
Mar 16, 2015 | 3.259 | 3.297 | 3.202 | 3.228 | 28,191,554 | +0.00(+0.00%) |
Mar 13, 2015 | 3.219 | 3.242 | 3.144 | 3.228 | 62,071,832 | -0.12(-3.62%) |
Mar 12, 2015 | 3.399 | 3.424 | 3.312 | 3.349 | 46,052,264 | +0.01(+0.28%) |
Mar 11, 2015 | 3.265 | 3.368 | 3.253 | 3.340 | 53,844,156 | +0.08(+2.38%) |
Mar 10, 2015 | 3.374 | 3.374 | 3.247 | 3.262 | 159,837,104 | -0.11(-3.23%) |
Mar 09, 2015 | 3.471 | 3.489 | 3.325 | 3.371 | 93,037,736 | -0.15(-4.32%) |
Mar 06, 2015 | 3.632 | 3.652 | 3.517 | 3.523 | 124,604,080 | -0.17(-4.55%) |
Mar 05, 2015 | 3.750 | 3.772 | 3.679 | 3.691 | 54,858,128 | -0.12(-3.18%) |
Mar 04, 2015 | 3.769 | 3.812 | 3.728 | 3.812 | 77,620,832 | -0.08(-2.07%) |
Mar 03, 2015 | 3.862 | 3.899 | 3.850 | 3.893 | 48,232,768 | +0.00(+0.00%) |