Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.497 | 3.497 | 3.470 | 3.479 | 854,603 | -0.02(-0.52%) |
May 28, 2015 | 3.486 | 3.497 | 3.465 | 3.497 | 524,233 | +0.01(+0.31%) |
May 27, 2015 | 3.479 | 3.486 | 3.465 | 3.486 | 901,010 | +0.01(+0.21%) |
May 26, 2015 | 3.479 | 3.483 | 3.445 | 3.479 | 688,390 | -0.00(-0.10%) |
May 22, 2015 | 3.479 | 3.483 | 3.483 | 3.483 | 629,645 | +0.00(+0.00%) |
May 21, 2015 | 3.457 | 3.497 | 3.457 | 3.483 | 813,986 | +0.01(+0.42%) |
May 20, 2015 | 3.461 | 3.472 | 3.447 | 3.468 | 643,541 | +0.01(+0.42%) |
May 19, 2015 | 3.468 | 3.479 | 3.447 | 3.454 | 985,219 | -0.00(-0.10%) |
May 18, 2015 | 3.439 | 3.475 | 3.400 | 3.457 | 591,411 | +0.02(+0.52%) |
May 15, 2015 | 3.414 | 3.447 | 3.407 | 3.439 | 514,053 | +0.03(+0.74%) |
May 14, 2015 | 3.396 | 3.436 | 3.393 | 3.414 | 1,180,074 | +0.02(+0.53%) |
May 13, 2015 | 3.335 | 3.418 | 3.335 | 3.396 | 1,013,240 | -0.00(-0.11%) |
May 12, 2015 | 3.371 | 3.407 | 3.353 | 3.400 | 861,004 | +0.03(+0.75%) |
May 11, 2015 | 3.346 | 3.425 | 3.342 | 3.374 | 1,621,322 | -0.03(-0.95%) |
May 08, 2015 | 3.461 | 3.479 | 3.382 | 3.407 | 1,278,226 | +0.03(+0.85%) |
May 07, 2015 | 3.360 | 3.414 | 3.317 | 3.378 | 1,148,181 | +0.04(+1.19%) |
May 06, 2015 | 3.371 | 3.371 | 3.302 | 3.338 | 1,170,812 | -0.03(-0.75%) |
May 05, 2015 | 3.356 | 3.367 | 3.331 | 3.364 | 744,850 | +0.01(+0.21%) |
May 04, 2015 | 3.396 | 3.396 | 3.342 | 3.356 | 755,565 | -0.01(-0.21%) |
May 01, 2015 | 3.414 | 3.432 | 3.346 | 3.364 | 860,289 | -0.03(-0.96%) |
Apr 30, 2015 | 3.439 | 3.454 | 3.349 | 3.396 | 899,954 | -0.04(-1.05%) |
Apr 29, 2015 | 3.378 | 3.450 | 3.356 | 3.432 | 1,289,851 | +0.05(+1.49%) |
Apr 28, 2015 | 3.382 | 3.389 | 3.324 | 3.382 | 579,703 | +0.00(+0.00%) |
Apr 27, 2015 | 3.378 | 3.385 | 3.338 | 3.382 | 799,227 | +0.00(+0.11%) |
Apr 24, 2015 | 3.396 | 3.421 | 3.367 | 3.378 | 638,831 | -0.03(-0.95%) |
Apr 23, 2015 | 3.349 | 3.411 | 3.347 | 3.411 | 1,649,381 | +0.07(+2.05%) |
Apr 22, 2015 | 3.342 | 3.353 | 3.324 | 3.342 | 737,539 | +0.01(+0.43%) |
Apr 21, 2015 | 3.371 | 3.382 | 3.313 | 3.328 | 800,534 | -0.03(-0.97%) |
Apr 20, 2015 | 3.360 | 3.389 | 3.342 | 3.360 | 756,378 | +0.01(+0.43%) |
Apr 17, 2015 | 3.346 | 3.361 | 3.324 | 3.346 | 719,928 | -0.01(-0.22%) |
Apr 16, 2015 | 3.342 | 3.360 | 3.320 | 3.353 | 955,987 | +0.01(+0.43%) |
Apr 15, 2015 | 3.295 | 3.364 | 3.284 | 3.338 | 1,568,975 | +0.05(+1.65%) |
Apr 14, 2015 | 3.277 | 3.302 | 3.263 | 3.284 | 833,286 | -0.01(-0.22%) |
Apr 13, 2015 | 3.284 | 3.313 | 3.277 | 3.292 | 856,059 | +0.01(+0.22%) |
Apr 10, 2015 | 3.299 | 3.317 | 3.274 | 3.284 | 847,430 | -0.01(-0.22%) |
Apr 09, 2015 | 3.292 | 3.331 | 3.259 | 3.292 | 942,811 | -0.01(-0.33%) |
Apr 08, 2015 | 3.288 | 3.340 | 3.274 | 3.302 | 916,788 | +0.00(+0.00%) |
Apr 07, 2015 | 3.284 | 3.317 | 3.277 | 3.302 | 841,219 | +0.01(+0.22%) |
Apr 06, 2015 | 3.270 | 3.306 | 3.256 | 3.295 | 863,404 | +0.02(+0.55%) |
Apr 02, 2015 | 3.266 | 3.277 | 3.277 | 3.277 | 1,043,768 | +0.01(+0.22%) |
Apr 01, 2015 | 3.281 | 3.295 | 3.245 | 3.270 | 1,250,377 | +0.01(+0.22%) |
Mar 31, 2015 | 3.277 | 3.299 | 3.252 | 3.263 | 1,473,144 | -0.03(-0.77%) |
Mar 30, 2015 | 3.292 | 3.313 | 3.278 | 3.288 | 863,961 | +0.02(+0.55%) |
Mar 27, 2015 | 3.281 | 3.284 | 3.256 | 3.270 | 824,532 | -0.01(-0.33%) |
Mar 26, 2015 | 3.270 | 3.310 | 3.248 | 3.281 | 999,942 | +0.01(+0.44%) |
Mar 25, 2015 | 3.302 | 3.310 | 3.241 | 3.266 | 1,168,271 | -0.02(-0.55%) |
Mar 24, 2015 | 3.299 | 3.308 | 3.270 | 3.284 | 897,979 | +0.00(+0.00%) |
Mar 23, 2015 | 3.306 | 3.324 | 3.281 | 3.284 | 886,684 | -0.03(-0.98%) |
Mar 20, 2015 | 3.306 | 3.349 | 3.270 | 3.317 | 2,047,425 | +0.04(+1.21%) |
Mar 19, 2015 | 3.284 | 3.295 | 3.237 | 3.277 | 1,490,722 | -0.03(-0.76%) |
Mar 18, 2015 | 3.288 | 3.310 | 3.259 | 3.302 | 1,228,284 | -0.01(-0.27%) |
Mar 17, 2015 | 3.324 | 3.341 | 3.282 | 3.311 | 1,018,209 | -0.02(-0.58%) |
Mar 16, 2015 | 3.355 | 3.358 | 3.317 | 3.331 | 1,132,124 | -0.01(-0.31%) |
Mar 13, 2015 | 3.362 | 3.369 | 3.306 | 3.341 | 1,087,434 | -0.02(-0.52%) |
Mar 12, 2015 | 3.352 | 3.373 | 3.327 | 3.359 | 1,154,019 | +0.01(+0.31%) |
Mar 11, 2015 | 3.341 | 3.366 | 3.325 | 3.348 | 691,328 | +0.00(+0.10%) |
Mar 10, 2015 | 3.369 | 3.373 | 3.334 | 3.345 | 1,041,447 | -0.03(-0.83%) |
Mar 09, 2015 | 3.418 | 3.425 | 3.359 | 3.373 | 813,367 | -0.05(-1.33%) |
Mar 06, 2015 | 3.411 | 3.422 | 3.373 | 3.418 | 917,939 | +0.01(+0.21%) |
Mar 05, 2015 | 3.390 | 3.415 | 3.355 | 3.411 | 1,130,263 | +0.03(+1.04%) |
Mar 04, 2015 | 3.411 | 3.404 | 3.341 | 3.376 | 1,407,944 | -0.03(-0.82%) |
Mar 03, 2015 | 3.345 | 3.408 | 3.334 | 3.404 | 1,178,875 | +0.07(+1.99%) |