Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.131 | 3.151 | 3.124 | 3.124 | 889,968 | -0.01(-0.33%) |
Apr 29, 2015 | 3.141 | 3.151 | 3.131 | 3.134 | 546,534 | -0.03(-0.87%) |
Apr 28, 2015 | 3.124 | 3.161 | 3.124 | 3.161 | 724,382 | +0.03(+0.99%) |
Apr 27, 2015 | 3.151 | 3.151 | 3.131 | 3.131 | 638,978 | -0.01(-0.44%) |
Apr 24, 2015 | 3.134 | 3.144 | 3.131 | 3.144 | 604,725 | +0.01(+0.22%) |
Apr 23, 2015 | 3.161 | 3.161 | 3.134 | 3.137 | 659,129 | -0.02(-0.65%) |
Apr 22, 2015 | 3.127 | 3.158 | 3.127 | 3.158 | 435,267 | +0.02(+0.77%) |
Apr 21, 2015 | 3.148 | 3.158 | 3.134 | 3.134 | 607,731 | -0.01(-0.33%) |
Apr 20, 2015 | 3.141 | 3.154 | 3.137 | 3.144 | 473,016 | +0.00(+0.11%) |
Apr 17, 2015 | 3.120 | 3.141 | 3.113 | 3.141 | 736,486 | +0.01(+0.33%) |
Apr 16, 2015 | 3.120 | 3.131 | 3.117 | 3.131 | 407,338 | +0.01(+0.22%) |
Apr 15, 2015 | 3.131 | 3.134 | 3.107 | 3.124 | 686,411 | -0.01(-0.33%) |
Apr 14, 2015 | 3.110 | 3.137 | 3.110 | 3.134 | 801,890 | +0.03(+0.88%) |
Apr 13, 2015 | 3.134 | 3.148 | 3.103 | 3.107 | 514,934 | -0.03(-0.88%) |
Apr 10, 2015 | 3.127 | 3.148 | 3.124 | 3.134 | 869,651 | +0.01(+0.33%) |
Apr 09, 2015 | 3.110 | 3.137 | 3.110 | 3.124 | 739,437 | +0.01(+0.22%) |
Apr 08, 2015 | 3.117 | 3.120 | 3.100 | 3.117 | 903,976 | +0.00(+0.11%) |
Apr 07, 2015 | 3.100 | 3.117 | 3.096 | 3.113 | 587,662 | +0.00(+0.11%) |
Apr 06, 2015 | 3.073 | 3.117 | 3.062 | 3.110 | 804,972 | +0.02(+0.77%) |
Apr 02, 2015 | 3.059 | 3.086 | 3.086 | 3.086 | 1,020,311 | +0.00(+0.11%) |
Apr 01, 2015 | 3.113 | 3.113 | 3.079 | 3.083 | 828,924 | -0.02(-0.77%) |
Mar 31, 2015 | 3.086 | 3.107 | 3.083 | 3.107 | 1,140,522 | +0.01(+0.33%) |
Mar 30, 2015 | 3.086 | 3.107 | 3.086 | 3.096 | 769,502 | +0.01(+0.44%) |
Mar 27, 2015 | 3.076 | 3.090 | 3.073 | 3.083 | 602,875 | +0.01(+0.22%) |
Mar 26, 2015 | 3.069 | 3.091 | 3.066 | 3.076 | 1,315,169 | -0.02(-0.55%) |
Mar 25, 2015 | 3.100 | 3.103 | 3.093 | 3.093 | 528,170 | -0.01(-0.33%) |
Mar 24, 2015 | 3.134 | 3.134 | 3.093 | 3.103 | 843,046 | -0.02(-0.54%) |
Mar 23, 2015 | 3.117 | 3.134 | 3.113 | 3.120 | 496,384 | -0.01(-0.22%) |
Mar 20, 2015 | 3.110 | 3.127 | 3.100 | 3.127 | 528,844 | +0.02(+0.55%) |
Mar 19, 2015 | 3.110 | 3.124 | 3.096 | 3.110 | 413,776 | -0.01(-0.22%) |
Mar 18, 2015 | 3.090 | 3.127 | 3.076 | 3.117 | 886,347 | +0.03(+0.88%) |
Mar 17, 2015 | 3.062 | 3.093 | 3.062 | 3.090 | 680,013 | +0.02(+0.78%) |
Mar 16, 2015 | 3.086 | 3.103 | 3.066 | 3.066 | 665,215 | -0.03(-0.99%) |
Mar 13, 2015 | 3.086 | 3.100 | 3.062 | 3.096 | 921,611 | -0.00(-0.05%) |
Mar 12, 2015 | 3.090 | 3.106 | 3.084 | 3.098 | 538,702 | +0.01(+0.27%) |
Mar 11, 2015 | 3.076 | 3.096 | 3.062 | 3.090 | 1,184,094 | +0.01(+0.22%) |
Mar 10, 2015 | 3.076 | 3.096 | 3.066 | 3.083 | 561,745 | -0.01(-0.44%) |
Mar 09, 2015 | 3.107 | 3.113 | 3.070 | 3.096 | 751,149 | -0.02(-0.54%) |
Mar 06, 2015 | 3.123 | 3.125 | 3.086 | 3.113 | 602,874 | -0.02(-0.75%) |
Mar 05, 2015 | 3.107 | 3.137 | 3.107 | 3.137 | 573,891 | +0.03(+0.87%) |
Mar 04, 2015 | 3.093 | 3.113 | 3.086 | 3.110 | 608,998 | +0.00(+0.11%) |
Mar 03, 2015 | 3.073 | 3.107 | 3.073 | 3.107 | 949,672 | +0.02(+0.76%) |
Mar 02, 2015 | 3.080 | 3.086 | 3.063 | 3.083 | 1,147,619 | +0.01(+0.44%) |
Feb 27, 2015 | 3.029 | 3.080 | 3.026 | 3.070 | 1,086,449 | +0.03(+1.11%) |
Feb 26, 2015 | 3.043 | 3.066 | 3.033 | 3.036 | 743,905 | -0.01(-0.33%) |
Feb 25, 2015 | 3.033 | 3.049 | 3.033 | 3.046 | 977,324 | +0.00(+0.11%) |
Feb 24, 2015 | 3.016 | 3.043 | 3.012 | 3.043 | 997,588 | +0.03(+1.01%) |
Feb 23, 2015 | 2.999 | 3.036 | 2.996 | 3.012 | 870,378 | +0.01(+0.45%) |
Feb 20, 2015 | 2.989 | 2.999 | 2.975 | 2.999 | 620,247 | +0.01(+0.45%) |
Feb 19, 2015 | 2.995 | 3.009 | 2.985 | 2.985 | 625,113 | -0.02(-0.67%) |
Feb 18, 2015 | 3.019 | 3.022 | 2.995 | 3.006 | 434,229 | -0.01(-0.22%) |
Feb 17, 2015 | 3.033 | 3.033 | 2.995 | 3.012 | 750,062 | -0.01(-0.33%) |
Feb 13, 2015 | 3.026 | 3.022 | 3.022 | 3.022 | 1,028,609 | -0.01(-0.33%) |
Feb 12, 2015 | 3.046 | 3.053 | 3.031 | 3.033 | 623,099 | -0.01(-0.33%) |
Feb 11, 2015 | 3.029 | 3.046 | 3.016 | 3.043 | 490,904 | -0.00(-0.11%) |
Feb 10, 2015 | 3.049 | 3.049 | 3.026 | 3.046 | 477,545 | -0.01(-0.33%) |
Feb 09, 2015 | 3.043 | 3.056 | 3.036 | 3.056 | 507,877 | +0.01(+0.44%) |
Feb 06, 2015 | 3.039 | 3.056 | 3.029 | 3.043 | 707,125 | +0.01(+0.22%) |
Feb 05, 2015 | 3.016 | 3.049 | 3.013 | 3.036 | 655,914 | +0.01(+0.33%) |
Feb 04, 2015 | 2.989 | 3.026 | 2.983 | 3.026 | 923,021 | +0.03(+0.89%) |
Feb 03, 2015 | 2.986 | 2.999 | 2.973 | 2.999 | 939,593 | +0.02(+0.78%) |