Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.993 | 4.086 | 3.940 | 3.971 | 50,062,404 | +0.02(+0.55%) |
Feb 26, 2015 | 3.915 | 3.974 | 3.902 | 3.949 | 22,372,510 | -0.01(-0.24%) |
Feb 25, 2015 | 3.912 | 3.968 | 3.882 | 3.958 | 31,000,410 | -0.07(-1.62%) |
Feb 24, 2015 | 3.899 | 4.027 | 3.842 | 4.024 | 24,546,336 | +0.13(+3.27%) |
Feb 23, 2015 | 3.887 | 3.933 | 3.840 | 3.896 | 27,515,434 | +0.02(+0.56%) |
Feb 20, 2015 | 3.834 | 3.884 | 3.809 | 3.874 | 19,959,330 | +0.00(+0.08%) |
Feb 19, 2015 | 3.874 | 3.912 | 3.834 | 3.871 | 18,180,432 | -0.04(-1.11%) |
Feb 18, 2015 | 3.971 | 3.980 | 3.881 | 3.915 | 26,953,404 | -0.06(-1.49%) |
Feb 17, 2015 | 3.909 | 3.983 | 3.881 | 3.974 | 17,428,862 | +0.05(+1.27%) |
Feb 13, 2015 | 3.803 | 3.924 | 3.924 | 3.924 | 88,117,312 | +0.14(+3.78%) |
Feb 12, 2015 | 3.716 | 3.803 | 3.710 | 3.781 | 73,903,936 | +0.15(+4.02%) |
Feb 11, 2015 | 3.632 | 3.648 | 3.572 | 3.635 | 40,652,756 | -0.17(-4.57%) |
Feb 10, 2015 | 3.865 | 3.882 | 3.794 | 3.809 | 74,503,600 | -0.14(-3.62%) |
Feb 09, 2015 | 3.902 | 3.958 | 3.893 | 3.952 | 41,113,064 | +0.07(+1.84%) |
Feb 06, 2015 | 3.921 | 3.943 | 3.881 | 3.881 | 118,813,880 | -0.12(-3.10%) |
Feb 05, 2015 | 3.974 | 4.048 | 3.946 | 4.005 | 54,287,336 | -0.02(-0.39%) |
Feb 04, 2015 | 3.862 | 4.050 | 3.843 | 4.020 | 72,687,016 | +0.10(+2.45%) |
Feb 03, 2015 | 3.940 | 3.965 | 3.902 | 3.924 | 31,314,662 | +0.08(+2.02%) |
Feb 02, 2015 | 3.741 | 3.853 | 3.732 | 3.846 | 26,780,050 | +0.08(+2.15%) |
Jan 30, 2015 | 3.766 | 3.819 | 3.742 | 3.766 | 37,987,060 | -0.18(-4.57%) |
Jan 29, 2015 | 3.983 | 3.993 | 3.881 | 3.946 | 35,100,944 | -0.05(-1.24%) |
Jan 28, 2015 | 4.089 | 4.089 | 3.989 | 3.996 | 28,414,682 | -0.15(-3.53%) |
Jan 27, 2015 | 4.052 | 4.160 | 4.042 | 4.142 | 23,371,876 | +0.02(+0.60%) |
Jan 26, 2015 | 4.042 | 4.131 | 4.024 | 4.117 | 24,351,204 | +0.02(+0.61%) |
Jan 23, 2015 | 4.120 | 4.123 | 4.042 | 4.092 | 25,624,116 | -0.11(-2.66%) |
Jan 22, 2015 | 4.179 | 4.244 | 4.117 | 4.204 | 35,005,132 | +0.05(+1.27%) |
Jan 21, 2015 | 3.996 | 4.170 | 3.963 | 4.151 | 44,301,296 | +0.18(+4.62%) |
Jan 20, 2015 | 3.965 | 3.980 | 3.899 | 3.968 | 33,710,824 | -0.14(-3.40%) |
Jan 16, 2015 | 3.999 | 4.111 | 3.965 | 4.107 | 67,961,888 | +0.16(+4.18%) |
Jan 15, 2015 | 4.123 | 4.145 | 3.937 | 3.943 | 40,525,848 | -0.13(-3.28%) |
Jan 14, 2015 | 4.042 | 4.111 | 4.014 | 4.076 | 46,289,564 | +0.08(+1.94%) |
Jan 13, 2015 | 4.061 | 4.064 | 3.937 | 3.999 | 34,298,892 | +0.05(+1.18%) |
Jan 12, 2015 | 3.949 | 3.996 | 3.918 | 3.952 | 34,374,672 | -0.13(-3.27%) |
Jan 09, 2015 | 4.163 | 4.201 | 4.064 | 4.086 | 25,191,930 | -0.10(-2.45%) |
Jan 08, 2015 | 4.114 | 4.238 | 4.095 | 4.188 | 48,509,144 | +0.09(+2.28%) |
Jan 07, 2015 | 4.135 | 4.176 | 4.078 | 4.095 | 27,032,544 | +0.11(+2.81%) |
Jan 06, 2015 | 3.915 | 4.017 | 3.856 | 3.983 | 46,590,648 | +0.12(+3.22%) |
Jan 05, 2015 | 3.797 | 3.899 | 3.775 | 3.859 | 24,913,208 | -0.05(-1.19%) |
Jan 02, 2015 | 3.983 | 3.983 | 3.865 | 3.906 | 23,538,274 | -0.14(-3.38%) |
Dec 31, 2014 | 4.030 | 4.042 | 4.042 | 4.042 | 17,701,156 | -0.01(-0.23%) |
Dec 30, 2014 | 4.064 | 4.083 | 4.002 | 4.052 | 22,742,932 | +0.03(+0.70%) |
Dec 29, 2014 | 3.999 | 4.048 | 3.966 | 4.024 | 19,024,000 | +0.02(+0.54%) |
Dec 26, 2014 | 4.061 | 4.086 | 3.989 | 4.002 | 11,697,997 | -0.07(-1.68%) |
Dec 24, 2014 | 4.030 | 4.070 | 4.070 | 4.070 | 7,800,700 | +0.07(+1.63%) |
Dec 23, 2014 | 4.017 | 4.045 | 3.943 | 4.005 | 25,430,008 | -0.07(-1.68%) |
Dec 22, 2014 | 4.033 | 4.086 | 3.974 | 4.073 | 29,954,300 | +0.09(+2.26%) |
Dec 19, 2014 | 4.036 | 4.067 | 3.977 | 3.983 | 46,857,672 | +0.02(+0.55%) |
Dec 18, 2014 | 4.055 | 4.106 | 3.930 | 3.961 | 38,333,020 | +0.02(+0.63%) |
Dec 17, 2014 | 3.822 | 4.052 | 3.819 | 3.937 | 64,386,392 | +0.22(+6.03%) |
Dec 16, 2014 | 3.694 | 3.769 | 3.610 | 3.713 | 58,159,260 | -0.07(-1.81%) |
Dec 15, 2014 | 3.940 | 3.940 | 3.728 | 3.781 | 74,260,896 | -0.14(-3.57%) |
Dec 12, 2014 | 4.089 | 4.101 | 3.918 | 3.921 | 49,706,556 | -0.19(-4.61%) |
Dec 11, 2014 | 4.120 | 4.191 | 4.073 | 4.111 | 30,005,642 | -0.04(-0.90%) |
Dec 10, 2014 | 4.232 | 4.233 | 4.123 | 4.148 | 24,728,408 | -0.11(-2.55%) |
Dec 09, 2014 | 4.247 | 4.300 | 4.201 | 4.257 | 43,017,520 | +0.02(+0.44%) |
Dec 08, 2014 | 4.403 | 4.406 | 4.177 | 4.238 | 31,135,722 | -0.17(-3.94%) |
Dec 05, 2014 | 4.350 | 4.445 | 4.309 | 4.412 | 20,905,578 | +0.05(+1.07%) |
Dec 04, 2014 | 4.384 | 4.406 | 4.313 | 4.365 | 37,851,016 | -0.06(-1.33%) |
Dec 03, 2014 | 4.452 | 4.508 | 4.424 | 4.424 | 19,979,974 | +0.02(+0.35%) |
Dec 02, 2014 | 4.424 | 4.455 | 4.359 | 4.409 | 29,578,060 | -0.07(-1.46%) |