Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.352 | 3.352 | 3.289 | 3.310 | 2,897,901 | -0.04(-1.13%) |
May 28, 2015 | 3.297 | 3.348 | 3.289 | 3.348 | 2,954,432 | +0.04(+1.28%) |
May 27, 2015 | 3.272 | 3.306 | 3.259 | 3.306 | 4,297,379 | +0.03(+0.77%) |
May 26, 2015 | 3.268 | 3.281 | 3.247 | 3.281 | 2,935,633 | +0.02(+0.52%) |
May 22, 2015 | 3.259 | 3.264 | 3.264 | 3.264 | 2,047,114 | +0.00(+0.13%) |
May 21, 2015 | 3.293 | 3.302 | 3.255 | 3.259 | 3,530,538 | -0.04(-1.28%) |
May 20, 2015 | 3.251 | 3.302 | 3.226 | 3.302 | 4,655,951 | +0.05(+1.42%) |
May 19, 2015 | 3.268 | 3.268 | 3.209 | 3.255 | 2,765,320 | -0.02(-0.64%) |
May 18, 2015 | 3.289 | 3.306 | 3.251 | 3.276 | 2,463,184 | -0.01(-0.45%) |
May 15, 2015 | 3.255 | 3.293 | 3.238 | 3.291 | 1,984,462 | +0.05(+1.50%) |
May 14, 2015 | 3.272 | 3.289 | 3.238 | 3.243 | 1,713,134 | -0.02(-0.52%) |
May 13, 2015 | 3.259 | 3.268 | 3.224 | 3.259 | 2,465,434 | +0.01(+0.39%) |
May 12, 2015 | 3.230 | 3.247 | 3.200 | 3.247 | 1,563,654 | +0.02(+0.52%) |
May 11, 2015 | 3.238 | 3.255 | 3.211 | 3.230 | 1,980,881 | +0.00(+0.13%) |
May 08, 2015 | 3.268 | 3.285 | 3.200 | 3.226 | 1,992,701 | -0.01(-0.26%) |
May 07, 2015 | 3.217 | 3.238 | 3.167 | 3.234 | 3,596,228 | +0.00(+0.13%) |
May 06, 2015 | 3.310 | 3.310 | 3.163 | 3.230 | 4,772,766 | -0.07(-2.05%) |
May 05, 2015 | 3.310 | 3.348 | 3.268 | 3.297 | 2,862,696 | -0.03(-0.89%) |
May 04, 2015 | 3.365 | 3.369 | 3.313 | 3.327 | 1,855,159 | -0.03(-0.88%) |
May 01, 2015 | 3.373 | 3.378 | 3.327 | 3.356 | 2,001,046 | -0.02(-0.50%) |
Apr 30, 2015 | 3.356 | 3.373 | 3.327 | 3.373 | 3,574,692 | +0.02(+0.57%) |
Apr 29, 2015 | 3.369 | 3.386 | 3.340 | 3.354 | 2,669,183 | -0.03(-0.93%) |
Apr 28, 2015 | 3.331 | 3.386 | 3.293 | 3.386 | 4,162,692 | +0.06(+1.90%) |
Apr 27, 2015 | 3.340 | 3.352 | 3.314 | 3.323 | 1,780,019 | -0.00(-0.13%) |
Apr 24, 2015 | 3.344 | 3.352 | 3.310 | 3.327 | 1,404,583 | -0.01(-0.25%) |
Apr 23, 2015 | 3.302 | 3.352 | 3.302 | 3.335 | 1,802,565 | +0.03(+0.89%) |
Apr 22, 2015 | 3.276 | 3.319 | 3.259 | 3.306 | 2,427,755 | +0.03(+1.03%) |
Apr 21, 2015 | 3.310 | 3.310 | 3.264 | 3.272 | 1,701,037 | -0.03(-0.89%) |
Apr 20, 2015 | 3.289 | 3.327 | 3.285 | 3.302 | 1,762,171 | +0.02(+0.51%) |
Apr 17, 2015 | 3.272 | 3.285 | 3.255 | 3.285 | 1,556,923 | +0.00(+0.00%) |
Apr 16, 2015 | 3.276 | 3.289 | 3.251 | 3.285 | 2,011,555 | +0.02(+0.58%) |
Apr 15, 2015 | 3.247 | 3.276 | 3.238 | 3.266 | 1,964,496 | +0.02(+0.58%) |
Apr 14, 2015 | 3.234 | 3.266 | 3.217 | 3.247 | 2,412,613 | +0.00(+0.00%) |
Apr 13, 2015 | 3.272 | 3.306 | 3.243 | 3.247 | 2,951,626 | -0.02(-0.52%) |
Apr 10, 2015 | 3.255 | 3.281 | 3.238 | 3.264 | 2,043,300 | -0.00(-0.13%) |
Apr 09, 2015 | 3.331 | 3.348 | 3.251 | 3.268 | 3,217,459 | -0.05(-1.65%) |
Apr 08, 2015 | 3.352 | 3.369 | 3.310 | 3.323 | 2,285,982 | -0.04(-1.13%) |
Apr 07, 2015 | 3.319 | 3.361 | 3.302 | 3.361 | 4,572,795 | +0.04(+1.27%) |
Apr 06, 2015 | 3.264 | 3.319 | 3.264 | 3.319 | 4,802,896 | +0.05(+1.42%) |
Apr 02, 2015 | 3.247 | 3.272 | 3.272 | 3.272 | 2,657,548 | +0.02(+0.65%) |
Apr 01, 2015 | 3.247 | 3.259 | 3.200 | 3.251 | 3,926,484 | +0.01(+0.46%) |
Mar 31, 2015 | 3.217 | 3.285 | 3.200 | 3.236 | 7,617,296 | +0.02(+0.59%) |
Mar 30, 2015 | 3.213 | 3.222 | 3.200 | 3.217 | 2,599,524 | +0.01(+0.39%) |
Mar 27, 2015 | 3.205 | 3.217 | 3.192 | 3.205 | 1,584,265 | -0.01(-0.26%) |
Mar 26, 2015 | 3.205 | 3.224 | 3.205 | 3.213 | 1,991,278 | -0.00(-0.13%) |
Mar 25, 2015 | 3.222 | 3.226 | 3.205 | 3.217 | 2,839,739 | +0.01(+0.39%) |
Mar 24, 2015 | 3.192 | 3.217 | 3.184 | 3.205 | 3,674,173 | +0.01(+0.20%) |
Mar 23, 2015 | 3.184 | 3.205 | 3.184 | 3.198 | 2,075,008 | +0.01(+0.20%) |
Mar 20, 2015 | 3.146 | 3.209 | 3.141 | 3.192 | 5,849,438 | +0.06(+1.88%) |
Mar 19, 2015 | 3.167 | 3.167 | 3.095 | 3.133 | 5,028,660 | -0.04(-1.33%) |
Mar 18, 2015 | 3.217 | 3.217 | 3.150 | 3.175 | 4,516,298 | -0.04(-1.18%) |
Mar 17, 2015 | 3.209 | 3.225 | 3.180 | 3.213 | 3,713,271 | -0.01(-0.19%) |
Mar 16, 2015 | 3.246 | 3.246 | 3.197 | 3.219 | 6,574,585 | +0.01(+0.45%) |
Mar 13, 2015 | 3.197 | 3.213 | 3.180 | 3.205 | 2,107,675 | +0.00(+0.13%) |
Mar 12, 2015 | 3.193 | 3.213 | 3.184 | 3.201 | 4,631,229 | +0.02(+0.65%) |
Mar 11, 2015 | 3.176 | 3.188 | 3.168 | 3.180 | 6,436,607 | +0.00(+0.13%) |
Mar 10, 2015 | 3.201 | 3.201 | 3.172 | 3.176 | 2,498,763 | -0.01(-0.26%) |
Mar 09, 2015 | 3.201 | 3.201 | 3.176 | 3.184 | 2,796,617 | +0.00(+0.00%) |
Mar 06, 2015 | 3.176 | 3.193 | 3.156 | 3.184 | 3,747,032 | +0.00(+0.13%) |
Mar 05, 2015 | 3.184 | 3.184 | 3.123 | 3.180 | 4,522,359 | -0.00(-0.13%) |
Mar 04, 2015 | 3.209 | 3.209 | 3.164 | 3.184 | 2,931,570 | -0.02(-0.77%) |
Mar 03, 2015 | 3.201 | 3.213 | 3.197 | 3.209 | 2,326,582 | +0.01(+0.26%) |