Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.170 | 3.310 | 3.150 | 3.180 | 5,898,342 | +0.00(+0.00%) |
May 28, 2015 | 3.100 | 3.200 | 3.060 | 3.180 | 4,148,226 | +0.09(+2.91%) |
May 27, 2015 | 3.080 | 3.140 | 3.020 | 3.090 | 2,878,940 | +0.02(+0.65%) |
May 26, 2015 | 3.140 | 3.160 | 3.030 | 3.070 | 5,978,866 | -0.15(-4.66%) |
May 22, 2015 | 3.220 | 3.220 | 3.220 | 3.220 | 1,857,400 | -0.01(-0.31%) |
May 21, 2015 | 3.180 | 3.240 | 3.160 | 3.230 | 2,656,636 | +0.04(+1.25%) |
May 20, 2015 | 3.300 | 3.310 | 3.160 | 3.190 | 4,684,994 | -0.09(-2.74%) |
May 19, 2015 | 3.350 | 3.390 | 3.270 | 3.280 | 3,139,815 | -0.18(-5.20%) |
May 18, 2015 | 3.450 | 3.480 | 3.430 | 3.460 | 1,409,047 | +0.04(+1.17%) |
May 15, 2015 | 3.410 | 3.510 | 3.390 | 3.420 | 4,897,398 | -0.02(-0.58%) |
May 14, 2015 | 3.480 | 3.540 | 3.420 | 3.440 | 2,753,992 | +0.00(+0.00%) |
May 13, 2015 | 3.420 | 3.520 | 3.390 | 3.440 | 3,909,259 | +0.09(+2.69%) |
May 12, 2015 | 3.360 | 3.390 | 3.320 | 3.350 | 2,065,543 | +0.01(+0.30%) |
May 11, 2015 | 3.370 | 3.420 | 3.320 | 3.340 | 1,906,489 | -0.05(-1.47%) |
May 08, 2015 | 3.310 | 3.390 | 3.210 | 3.390 | 3,009,063 | +0.11(+3.35%) |
May 07, 2015 | 3.260 | 3.300 | 3.150 | 3.280 | 4,229,416 | -0.01(-0.30%) |
May 06, 2015 | 3.400 | 3.430 | 3.270 | 3.290 | 2,809,651 | -0.11(-3.24%) |
May 05, 2015 | 3.400 | 3.540 | 3.370 | 3.400 | 3,348,242 | +0.02(+0.59%) |
May 04, 2015 | 3.360 | 3.380 | 3.295 | 3.380 | 3,785,007 | +0.08(+2.42%) |
May 01, 2015 | 3.290 | 3.350 | 3.210 | 3.300 | 5,104,742 | -0.08(-2.37%) |
Apr 30, 2015 | 3.370 | 3.400 | 3.190 | 3.380 | 3,726,336 | -0.03(-0.88%) |
Apr 29, 2015 | 3.420 | 3.520 | 3.360 | 3.410 | 4,401,846 | -0.01(-0.29%) |
Apr 28, 2015 | 3.330 | 3.450 | 3.290 | 3.420 | 4,037,597 | +0.12(+3.64%) |
Apr 27, 2015 | 3.220 | 3.370 | 3.200 | 3.300 | 3,577,447 | +0.10(+3.12%) |
Apr 24, 2015 | 3.270 | 3.330 | 3.160 | 3.200 | 3,592,313 | -0.10(-3.03%) |
Apr 23, 2015 | 3.280 | 3.329 | 3.220 | 3.300 | 2,651,838 | +0.05(+1.54%) |
Apr 22, 2015 | 3.400 | 3.410 | 3.240 | 3.250 | 3,581,213 | -0.15(-4.41%) |
Apr 21, 2015 | 3.440 | 3.470 | 3.390 | 3.400 | 1,711,687 | -0.02(-0.58%) |
Apr 20, 2015 | 3.490 | 3.510 | 3.390 | 3.420 | 2,721,867 | -0.12(-3.39%) |
Apr 17, 2015 | 3.530 | 3.600 | 3.480 | 3.540 | 1,596,216 | +0.05(+1.43%) |
Apr 16, 2015 | 3.580 | 3.620 | 3.470 | 3.490 | 1,790,698 | -0.08(-2.24%) |
Apr 15, 2015 | 3.400 | 3.570 | 3.360 | 3.570 | 3,728,177 | +0.19(+5.62%) |
Apr 14, 2015 | 3.460 | 3.460 | 3.330 | 3.380 | 2,922,025 | -0.06(-1.74%) |
Apr 13, 2015 | 3.490 | 3.500 | 3.420 | 3.440 | 1,306,970 | -0.07(-1.99%) |
Apr 10, 2015 | 3.520 | 3.609 | 3.470 | 3.510 | 2,185,427 | +0.07(+2.03%) |
Apr 09, 2015 | 3.500 | 3.520 | 3.420 | 3.440 | 2,119,085 | -0.07(-1.99%) |
Apr 08, 2015 | 3.590 | 3.640 | 3.470 | 3.510 | 3,395,041 | -0.14(-3.84%) |
Apr 07, 2015 | 3.720 | 3.799 | 3.600 | 3.650 | 2,126,325 | -0.12(-3.18%) |
Apr 06, 2015 | 3.760 | 3.840 | 3.700 | 3.770 | 2,684,168 | +0.12(+3.29%) |
Apr 02, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 2,309,600 | -0.03(-0.82%) |
Apr 01, 2015 | 3.440 | 3.690 | 3.420 | 3.680 | 4,446,967 | +0.29(+8.55%) |
Mar 31, 2015 | 3.420 | 3.430 | 3.300 | 3.390 | 3,956,074 | -0.05(-1.45%) |
Mar 30, 2015 | 3.520 | 3.580 | 3.400 | 3.440 | 2,820,795 | -0.16(-4.44%) |
Mar 27, 2015 | 3.560 | 3.640 | 3.450 | 3.600 | 3,381,744 | -0.01(-0.28%) |
Mar 26, 2015 | 3.880 | 3.880 | 3.610 | 3.610 | 3,063,037 | -0.15(-3.99%) |
Mar 25, 2015 | 3.910 | 3.960 | 3.760 | 3.760 | 1,995,516 | -0.12(-3.09%) |
Mar 24, 2015 | 3.950 | 3.975 | 3.870 | 3.880 | 1,997,761 | -0.03(-0.77%) |
Mar 23, 2015 | 3.850 | 4.030 | 3.810 | 3.910 | 5,230,613 | +0.06(+1.56%) |
Mar 20, 2015 | 3.650 | 3.855 | 3.640 | 3.850 | 8,167,163 | +0.27(+7.54%) |
Mar 19, 2015 | 3.640 | 3.680 | 3.540 | 3.580 | 2,867,450 | -0.11(-2.98%) |
Mar 18, 2015 | 3.500 | 3.720 | 3.370 | 3.690 | 4,986,516 | +0.25(+7.27%) |
Mar 17, 2015 | 3.390 | 3.520 | 3.370 | 3.440 | 2,679,202 | -0.03(-0.86%) |
Mar 16, 2015 | 3.530 | 3.580 | 3.370 | 3.470 | 2,493,681 | -0.06(-1.70%) |
Mar 13, 2015 | 3.560 | 3.570 | 3.350 | 3.530 | 3,060,009 | +0.00(+0.00%) |
Mar 12, 2015 | 3.570 | 3.620 | 3.380 | 3.530 | 3,881,781 | +0.03(+0.86%) |
Mar 11, 2015 | 3.330 | 3.520 | 3.230 | 3.500 | 4,111,940 | +0.15(+4.48%) |
Mar 10, 2015 | 3.250 | 3.400 | 3.220 | 3.350 | 3,961,949 | +0.07(+2.13%) |
Mar 09, 2015 | 3.530 | 3.550 | 3.220 | 3.280 | 4,398,763 | -0.24(-6.82%) |
Mar 06, 2015 | 3.570 | 3.650 | 3.430 | 3.520 | 6,200,071 | -0.19(-5.12%) |
Mar 05, 2015 | 3.720 | 3.770 | 3.640 | 3.710 | 2,255,079 | +0.00(+0.00%) |
Mar 04, 2015 | 3.700 | 3.730 | 3.570 | 3.710 | 3,439,823 | +0.02(+0.54%) |
Mar 03, 2015 | 3.730 | 3.840 | 3.633 | 3.690 | 2,722,016 | -0.02(-0.54%) |