Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.318 | 3.375 | 3.309 | 3.370 | 35,817,260 | +0.05(+1.58%) |
May 28, 2015 | 3.388 | 3.397 | 3.309 | 3.318 | 43,862,464 | -0.09(-2.56%) |
May 27, 2015 | 3.379 | 3.423 | 3.379 | 3.405 | 21,750,764 | +0.03(+0.78%) |
May 26, 2015 | 3.397 | 3.405 | 3.362 | 3.379 | 21,883,966 | -0.03(-1.02%) |
May 22, 2015 | 3.423 | 3.414 | 3.414 | 3.414 | 19,348,438 | -0.02(-0.51%) |
May 21, 2015 | 3.414 | 3.432 | 3.405 | 3.432 | 19,172,938 | +0.02(+0.51%) |
May 20, 2015 | 3.405 | 3.423 | 3.397 | 3.414 | 17,895,626 | +0.01(+0.26%) |
May 19, 2015 | 3.414 | 3.423 | 3.397 | 3.405 | 18,176,824 | +0.00(+0.00%) |
May 18, 2015 | 3.397 | 3.414 | 3.388 | 3.405 | 14,599,228 | -0.01(-0.26%) |
May 15, 2015 | 3.405 | 3.414 | 3.405 | 3.414 | 19,866,094 | +0.02(+0.51%) |
May 14, 2015 | 3.388 | 3.405 | 3.379 | 3.397 | 12,631,223 | +0.03(+0.78%) |
May 13, 2015 | 3.353 | 3.379 | 3.344 | 3.370 | 18,956,086 | +0.02(+0.65%) |
May 12, 2015 | 3.327 | 3.370 | 3.318 | 3.349 | 18,261,174 | +0.00(+0.13%) |
May 11, 2015 | 3.362 | 3.370 | 3.336 | 3.344 | 19,949,010 | -0.03(-1.03%) |
May 08, 2015 | 3.379 | 3.397 | 3.362 | 3.379 | 21,653,352 | +0.02(+0.52%) |
May 07, 2015 | 3.344 | 3.370 | 3.327 | 3.362 | 20,153,376 | +0.02(+0.52%) |
May 06, 2015 | 3.362 | 3.370 | 3.331 | 3.344 | 22,990,330 | -0.01(-0.26%) |
May 05, 2015 | 3.388 | 3.405 | 3.344 | 3.353 | 24,842,640 | -0.04(-1.29%) |
May 04, 2015 | 3.432 | 3.449 | 3.388 | 3.397 | 31,445,126 | -0.03(-1.02%) |
May 01, 2015 | 3.440 | 3.449 | 3.405 | 3.432 | 34,624,428 | -0.02(-0.51%) |
Apr 30, 2015 | 3.467 | 3.484 | 3.405 | 3.449 | 45,456,732 | -0.03(-0.75%) |
Apr 29, 2015 | 3.432 | 3.493 | 3.405 | 3.475 | 45,580,704 | +0.03(+0.89%) |
Apr 28, 2015 | 3.405 | 3.449 | 3.362 | 3.445 | 62,749,836 | -0.00(-0.13%) |
Apr 27, 2015 | 3.458 | 3.475 | 3.432 | 3.449 | 25,815,118 | -0.01(-0.38%) |
Apr 24, 2015 | 3.449 | 3.475 | 3.432 | 3.462 | 29,522,788 | +0.03(+0.89%) |
Apr 23, 2015 | 3.432 | 3.449 | 3.414 | 3.432 | 23,434,752 | -0.01(-0.25%) |
Apr 22, 2015 | 3.432 | 3.440 | 3.397 | 3.440 | 24,139,088 | +0.00(+0.00%) |
Apr 21, 2015 | 3.427 | 3.458 | 3.423 | 3.440 | 28,113,350 | +0.03(+0.77%) |
Apr 20, 2015 | 3.397 | 3.440 | 3.397 | 3.414 | 22,901,322 | +0.03(+0.77%) |
Apr 17, 2015 | 3.405 | 3.432 | 3.370 | 3.388 | 33,026,354 | -0.05(-1.52%) |
Apr 16, 2015 | 3.458 | 3.475 | 3.405 | 3.440 | 29,138,894 | -0.01(-0.25%) |
Apr 15, 2015 | 3.432 | 3.467 | 3.432 | 3.449 | 25,666,260 | +0.02(+0.51%) |
Apr 14, 2015 | 3.414 | 3.449 | 3.388 | 3.432 | 38,967,720 | +0.01(+0.26%) |
Apr 13, 2015 | 3.432 | 3.449 | 3.405 | 3.423 | 30,188,058 | -0.02(-0.63%) |
Apr 10, 2015 | 3.440 | 3.467 | 3.432 | 3.445 | 27,051,596 | +0.01(+0.38%) |
Apr 09, 2015 | 3.405 | 3.440 | 3.388 | 3.432 | 19,320,480 | +0.03(+0.77%) |
Apr 08, 2015 | 3.414 | 3.423 | 3.379 | 3.405 | 38,861,264 | -0.00(-0.13%) |
Apr 07, 2015 | 3.414 | 3.436 | 3.405 | 3.410 | 24,808,450 | -0.00(-0.13%) |
Apr 06, 2015 | 3.405 | 3.449 | 3.405 | 3.414 | 34,555,940 | -0.00(-0.13%) |
Apr 02, 2015 | 3.370 | 3.419 | 3.419 | 3.419 | 31,784,838 | +0.06(+1.69%) |
Apr 01, 2015 | 3.353 | 3.370 | 3.344 | 3.362 | 28,492,534 | +0.03(+0.79%) |
Mar 31, 2015 | 3.370 | 3.397 | 3.336 | 3.336 | 28,966,834 | -0.04(-1.29%) |
Mar 30, 2015 | 3.370 | 3.405 | 3.362 | 3.379 | 21,031,190 | +0.02(+0.52%) |
Mar 27, 2015 | 3.353 | 3.388 | 3.344 | 3.362 | 16,734,531 | -0.01(-0.26%) |
Mar 26, 2015 | 3.336 | 3.379 | 3.327 | 3.370 | 29,118,124 | +0.03(+0.78%) |
Mar 25, 2015 | 3.440 | 3.440 | 3.336 | 3.344 | 33,166,686 | -0.08(-2.30%) |
Mar 24, 2015 | 3.414 | 3.440 | 3.405 | 3.423 | 17,177,746 | +0.01(+0.26%) |
Mar 23, 2015 | 3.467 | 3.475 | 3.414 | 3.414 | 32,402,984 | -0.06(-1.76%) |
Mar 20, 2015 | 3.493 | 3.493 | 3.449 | 3.475 | 42,207,180 | +0.02(+0.50%) |
Mar 19, 2015 | 3.440 | 3.467 | 3.432 | 3.458 | 29,685,384 | +0.01(+0.25%) |
Mar 18, 2015 | 3.440 | 3.458 | 3.414 | 3.449 | 27,820,656 | +0.00(+0.00%) |
Mar 17, 2015 | 3.414 | 3.449 | 3.405 | 3.449 | 32,695,394 | +0.02(+0.51%) |
Mar 16, 2015 | 3.414 | 3.440 | 3.410 | 3.432 | 22,472,708 | +0.02(+0.51%) |
Mar 13, 2015 | 3.414 | 3.423 | 3.362 | 3.414 | 43,302,480 | -0.01(-0.38%) |
Mar 12, 2015 | 3.405 | 3.441 | 3.401 | 3.427 | 27,653,744 | +0.03(+0.90%) |
Mar 11, 2015 | 3.362 | 3.397 | 3.362 | 3.397 | 24,319,328 | +0.03(+0.78%) |
Mar 10, 2015 | 3.405 | 3.405 | 3.344 | 3.370 | 34,531,784 | -0.06(-1.78%) |
Mar 09, 2015 | 3.414 | 3.432 | 3.379 | 3.432 | 23,093,498 | +0.03(+0.77%) |
Mar 06, 2015 | 3.414 | 3.423 | 3.388 | 3.405 | 23,513,810 | -0.03(-0.76%) |
Mar 05, 2015 | 3.432 | 3.440 | 3.405 | 3.432 | 22,143,858 | -0.01(-0.25%) |
Mar 04, 2015 | 3.501 | 3.493 | 3.423 | 3.440 | 37,542,760 | -0.05(-1.50%) |
Mar 03, 2015 | 3.458 | 3.528 | 3.449 | 3.493 | 70,114,368 | +0.03(+1.01%) |