Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.394 | 3.410 | 3.390 | 3.398 | 90,418 | -0.00(-0.12%) |
May 28, 2015 | 3.427 | 3.431 | 3.398 | 3.402 | 87,689 | -0.02(-0.72%) |
May 27, 2015 | 3.439 | 3.451 | 3.423 | 3.427 | 116,456 | +0.00(+0.12%) |
May 26, 2015 | 3.455 | 3.455 | 3.423 | 3.423 | 114,375 | -0.03(-0.83%) |
May 22, 2015 | 3.460 | 3.451 | 3.451 | 3.451 | 147,419 | -0.01(-0.24%) |
May 21, 2015 | 3.439 | 3.460 | 3.431 | 3.460 | 128,535 | +0.02(+0.60%) |
May 20, 2015 | 3.423 | 3.455 | 3.410 | 3.439 | 373,781 | +0.02(+0.60%) |
May 19, 2015 | 3.419 | 3.427 | 3.410 | 3.419 | 191,999 | -0.01(-0.24%) |
May 18, 2015 | 3.406 | 3.427 | 3.398 | 3.427 | 174,601 | +0.02(+0.48%) |
May 15, 2015 | 3.398 | 3.410 | 3.394 | 3.410 | 109,587 | +0.00(+0.12%) |
May 14, 2015 | 3.398 | 3.406 | 3.394 | 3.406 | 66,892 | +0.01(+0.36%) |
May 13, 2015 | 3.378 | 3.394 | 3.378 | 3.394 | 52,944 | +0.02(+0.73%) |
May 12, 2015 | 3.378 | 3.382 | 3.365 | 3.369 | 163,926 | -0.02(-0.48%) |
May 11, 2015 | 3.398 | 3.398 | 3.373 | 3.386 | 88,790 | -0.01(-0.26%) |
May 08, 2015 | 3.394 | 3.398 | 3.378 | 3.395 | 143,331 | +0.02(+0.51%) |
May 07, 2015 | 3.373 | 3.386 | 3.357 | 3.378 | 99,743 | -0.01(-0.24%) |
May 06, 2015 | 3.402 | 3.402 | 3.369 | 3.386 | 59,218 | -0.01(-0.24%) |
May 05, 2015 | 3.414 | 3.414 | 3.382 | 3.394 | 146,342 | -0.01(-0.36%) |
May 04, 2015 | 3.410 | 3.414 | 3.406 | 3.406 | 58,865 | +0.00(+0.12%) |
May 01, 2015 | 3.390 | 3.406 | 3.386 | 3.402 | 112,587 | +0.02(+0.73%) |
Apr 30, 2015 | 3.398 | 3.402 | 3.361 | 3.378 | 221,407 | -0.02(-0.48%) |
Apr 29, 2015 | 3.398 | 3.402 | 3.382 | 3.394 | 143,214 | +0.00(+0.00%) |
Apr 28, 2015 | 3.419 | 3.419 | 3.373 | 3.394 | 256,432 | -0.02(-0.48%) |
Apr 27, 2015 | 3.431 | 3.431 | 3.410 | 3.410 | 72,113 | -0.01(-0.36%) |
Apr 24, 2015 | 3.419 | 3.431 | 3.419 | 3.423 | 115,011 | -0.00(-0.12%) |
Apr 23, 2015 | 3.410 | 3.431 | 3.410 | 3.427 | 103,822 | +0.01(+0.24%) |
Apr 22, 2015 | 3.406 | 3.427 | 3.406 | 3.419 | 60,371 | +0.01(+0.36%) |
Apr 21, 2015 | 3.419 | 3.427 | 3.402 | 3.406 | 56,411 | -0.01(-0.24%) |
Apr 20, 2015 | 3.398 | 3.423 | 3.398 | 3.414 | 50,283 | +0.02(+0.69%) |
Apr 17, 2015 | 3.406 | 3.410 | 3.390 | 3.391 | 50,885 | -0.02(-0.57%) |
Apr 16, 2015 | 3.410 | 3.423 | 3.398 | 3.410 | 27,741 | +0.00(+0.00%) |
Apr 15, 2015 | 3.394 | 3.419 | 3.394 | 3.410 | 56,999 | +0.02(+0.73%) |
Apr 14, 2015 | 3.402 | 3.410 | 3.386 | 3.386 | 109,853 | -0.01(-0.24%) |
Apr 13, 2015 | 3.406 | 3.414 | 3.386 | 3.394 | 121,020 | -0.01(-0.36%) |
Apr 10, 2015 | 3.406 | 3.412 | 3.394 | 3.406 | 58,412 | -0.01(-0.24%) |
Apr 09, 2015 | 3.394 | 3.419 | 3.386 | 3.414 | 157,571 | +0.02(+0.59%) |
Apr 08, 2015 | 3.378 | 3.398 | 3.378 | 3.394 | 121,695 | +0.01(+0.25%) |
Apr 07, 2015 | 3.373 | 3.398 | 3.373 | 3.386 | 172,897 | +0.01(+0.36%) |
Apr 06, 2015 | 3.336 | 3.386 | 3.336 | 3.373 | 77,528 | +0.03(+0.98%) |
Apr 02, 2015 | 3.328 | 3.341 | 3.341 | 3.341 | 174,954 | -0.02(-0.73%) |
Apr 01, 2015 | 3.373 | 3.373 | 3.353 | 3.365 | 138,893 | -0.00(-0.12%) |
Mar 31, 2015 | 3.373 | 3.373 | 3.373 | 3.369 | 193,366 | +0.00(+0.12%) |
Mar 30, 2015 | 3.353 | 3.373 | 3.349 | 3.365 | 110,075 | +0.02(+0.49%) |
Mar 27, 2015 | 3.353 | 3.357 | 3.341 | 3.349 | 43,002 | +0.00(+0.12%) |
Mar 26, 2015 | 3.336 | 3.357 | 3.332 | 3.345 | 115,236 | +0.02(+0.49%) |
Mar 25, 2015 | 3.349 | 3.358 | 3.328 | 3.328 | 195,732 | -0.02(-0.73%) |
Mar 24, 2015 | 3.378 | 3.378 | 3.345 | 3.353 | 153,077 | -0.02(-0.73%) |
Mar 23, 2015 | 3.357 | 3.390 | 3.357 | 3.378 | 119,617 | +0.02(+0.49%) |
Mar 20, 2015 | 3.373 | 3.390 | 3.361 | 3.361 | 148,609 | -0.01(-0.24%) |
Mar 19, 2015 | 3.373 | 3.386 | 3.357 | 3.369 | 62,099 | -0.01(-0.37%) |
Mar 18, 2015 | 3.349 | 3.394 | 3.341 | 3.382 | 165,227 | +0.01(+0.37%) |
Mar 17, 2015 | 3.382 | 3.382 | 3.369 | 3.369 | 160,241 | -0.01(-0.36%) |
Mar 16, 2015 | 3.354 | 3.398 | 3.354 | 3.382 | 140,854 | +0.03(+0.84%) |
Mar 13, 2015 | 3.386 | 3.394 | 3.354 | 3.354 | 131,408 | -0.04(-1.18%) |
Mar 12, 2015 | 3.382 | 3.402 | 3.382 | 3.394 | 55,906 | +0.01(+0.36%) |
Mar 11, 2015 | 3.370 | 3.386 | 3.370 | 3.382 | 82,710 | +0.01(+0.36%) |
Mar 10, 2015 | 3.374 | 3.386 | 3.370 | 3.370 | 99,310 | -0.02(-0.71%) |
Mar 09, 2015 | 3.398 | 3.402 | 3.370 | 3.394 | 89,547 | +0.01(+0.24%) |
Mar 06, 2015 | 3.398 | 3.398 | 3.370 | 3.386 | 120,731 | -0.01(-0.35%) |
Mar 05, 2015 | 3.378 | 3.410 | 3.374 | 3.398 | 163,570 | +0.02(+0.71%) |
Mar 04, 2015 | 3.370 | 3.378 | 3.358 | 3.374 | 124,291 | -0.00(-0.12%) |
Mar 03, 2015 | 3.378 | 3.378 | 3.374 | 3.378 | 114,274 | -0.02(-0.47%) |