Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.139 | 3.147 | 3.118 | 3.135 | 290,185 | +0.00(+0.13%) |
Apr 29, 2015 | 3.147 | 3.147 | 3.127 | 3.131 | 172,253 | -0.02(-0.66%) |
Apr 28, 2015 | 3.139 | 3.151 | 3.122 | 3.151 | 253,244 | +0.01(+0.40%) |
Apr 27, 2015 | 3.122 | 3.143 | 3.098 | 3.139 | 389,127 | +0.01(+0.26%) |
Apr 24, 2015 | 3.147 | 3.149 | 3.127 | 3.131 | 139,995 | -0.01(-0.40%) |
Apr 23, 2015 | 3.135 | 3.156 | 3.129 | 3.143 | 247,888 | +0.01(+0.26%) |
Apr 22, 2015 | 3.098 | 3.151 | 3.098 | 3.135 | 215,335 | +0.01(+0.30%) |
Apr 21, 2015 | 3.121 | 3.130 | 3.109 | 3.126 | 327,198 | +0.01(+0.26%) |
Apr 20, 2015 | 3.117 | 3.121 | 3.105 | 3.117 | 255,563 | +0.01(+0.26%) |
Apr 17, 2015 | 3.130 | 3.130 | 3.089 | 3.109 | 358,175 | -0.02(-0.66%) |
Apr 16, 2015 | 3.121 | 3.130 | 3.080 | 3.130 | 526,584 | +0.04(+1.33%) |
Apr 15, 2015 | 3.105 | 3.130 | 3.080 | 3.089 | 403,680 | +0.00(+0.00%) |
Apr 14, 2015 | 3.064 | 3.097 | 3.060 | 3.089 | 248,353 | +0.01(+0.40%) |
Apr 13, 2015 | 3.076 | 3.083 | 3.048 | 3.076 | 259,945 | +0.01(+0.40%) |
Apr 10, 2015 | 3.056 | 3.093 | 3.056 | 3.064 | 307,194 | +0.00(+0.00%) |
Apr 09, 2015 | 3.043 | 3.064 | 3.019 | 3.064 | 364,525 | +0.02(+0.67%) |
Apr 08, 2015 | 3.064 | 3.076 | 3.043 | 3.043 | 221,206 | -0.02(-0.80%) |
Apr 07, 2015 | 3.064 | 3.080 | 3.060 | 3.068 | 265,117 | -0.00(-0.13%) |
Apr 06, 2015 | 3.068 | 3.080 | 3.064 | 3.072 | 232,537 | +0.00(+0.00%) |
Apr 02, 2015 | 3.056 | 3.072 | 3.072 | 3.072 | 225,944 | +0.02(+0.81%) |
Apr 01, 2015 | 3.052 | 3.063 | 3.027 | 3.048 | 254,462 | +0.01(+0.27%) |
Mar 31, 2015 | 3.085 | 3.113 | 3.027 | 3.039 | 866,679 | -0.04(-1.33%) |
Mar 30, 2015 | 3.080 | 3.085 | 3.064 | 3.080 | 446,349 | +0.01(+0.27%) |
Mar 27, 2015 | 3.060 | 3.080 | 3.052 | 3.072 | 288,120 | +0.02(+0.54%) |
Mar 26, 2015 | 3.056 | 3.089 | 3.043 | 3.056 | 342,744 | +0.00(+0.13%) |
Mar 25, 2015 | 3.064 | 3.068 | 3.039 | 3.052 | 455,606 | -0.00(-0.13%) |
Mar 24, 2015 | 3.039 | 3.060 | 3.023 | 3.056 | 413,152 | +0.02(+0.81%) |
Mar 23, 2015 | 3.039 | 3.039 | 3.019 | 3.031 | 249,327 | -0.01(-0.27%) |
Mar 20, 2015 | 3.052 | 3.056 | 3.019 | 3.039 | 310,868 | +0.00(+0.00%) |
Mar 19, 2015 | 3.043 | 3.043 | 3.023 | 3.039 | 303,464 | -0.00(-0.14%) |
Mar 18, 2015 | 3.027 | 3.048 | 3.015 | 3.043 | 378,844 | +0.02(+0.82%) |
Mar 17, 2015 | 3.015 | 3.023 | 2.998 | 3.019 | 428,682 | +0.01(+0.27%) |
Mar 16, 2015 | 3.031 | 3.035 | 2.998 | 3.011 | 427,335 | -0.01(-0.40%) |
Mar 13, 2015 | 3.015 | 3.027 | 2.998 | 3.023 | 326,928 | +0.01(+0.41%) |
Mar 12, 2015 | 3.007 | 3.015 | 2.994 | 3.011 | 369,528 | +0.01(+0.27%) |
Mar 11, 2015 | 2.978 | 3.011 | 2.974 | 3.002 | 635,050 | +0.02(+0.82%) |
Mar 10, 2015 | 2.982 | 3.011 | 2.974 | 2.978 | 2,853,251 | -0.12(-3.82%) |
Mar 09, 2015 | 3.153 | 3.169 | 3.096 | 3.096 | 468,415 | -0.05(-1.55%) |
Mar 06, 2015 | 3.137 | 3.149 | 3.096 | 3.145 | 399,099 | +0.01(+0.26%) |
Mar 05, 2015 | 3.170 | 3.186 | 3.133 | 3.137 | 368,365 | -0.03(-1.03%) |
Mar 04, 2015 | 3.170 | 3.178 | 3.178 | 3.170 | 345,682 | -0.01(-0.26%) |
Mar 03, 2015 | 3.239 | 3.239 | 3.157 | 3.178 | 409,291 | -0.06(-1.76%) |
Mar 02, 2015 | 3.263 | 3.275 | 3.210 | 3.235 | 436,017 | -0.01(-0.25%) |
Feb 27, 2015 | 3.235 | 3.263 | 3.218 | 3.243 | 559,845 | +0.02(+0.63%) |
Feb 26, 2015 | 3.214 | 3.227 | 3.198 | 3.222 | 292,063 | +0.01(+0.38%) |
Feb 25, 2015 | 3.198 | 3.214 | 3.178 | 3.210 | 278,307 | +0.02(+0.64%) |
Feb 24, 2015 | 3.198 | 3.202 | 3.153 | 3.190 | 288,631 | +0.00(+0.00%) |
Feb 23, 2015 | 3.182 | 3.194 | 3.170 | 3.190 | 337,412 | +0.01(+0.38%) |
Feb 20, 2015 | 3.157 | 3.178 | 3.133 | 3.178 | 200,446 | +0.02(+0.65%) |
Feb 19, 2015 | 3.170 | 3.178 | 3.149 | 3.157 | 219,703 | -0.01(-0.39%) |
Feb 18, 2015 | 3.165 | 3.174 | 3.129 | 3.170 | 194,155 | +0.00(+0.13%) |
Feb 17, 2015 | 3.133 | 3.165 | 3.104 | 3.165 | 340,257 | +0.03(+1.04%) |
Feb 13, 2015 | 3.088 | 3.133 | 3.133 | 3.133 | 238,343 | +0.04(+1.45%) |
Feb 12, 2015 | 3.096 | 3.108 | 3.052 | 3.088 | 433,053 | +0.00(+0.00%) |
Feb 11, 2015 | 3.173 | 3.177 | 3.072 | 3.088 | 396,348 | -0.09(-2.80%) |
Feb 10, 2015 | 3.153 | 3.181 | 3.096 | 3.177 | 404,935 | +0.04(+1.16%) |
Feb 09, 2015 | 3.080 | 3.141 | 3.064 | 3.141 | 454,280 | +0.05(+1.57%) |
Feb 06, 2015 | 3.031 | 3.092 | 3.023 | 3.092 | 406,746 | +0.06(+2.00%) |
Feb 05, 2015 | 2.995 | 3.031 | 2.979 | 3.031 | 296,309 | +0.05(+1.76%) |
Feb 04, 2015 | 2.951 | 2.999 | 2.951 | 2.979 | 164,353 | +0.00(+0.00%) |
Feb 03, 2015 | 2.971 | 2.991 | 2.955 | 2.979 | 228,842 | +0.01(+0.27%) |