Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.466 | 3.466 | 3.439 | 3.448 | 862,292 | -0.02(-0.52%) |
May 28, 2015 | 3.455 | 3.466 | 3.434 | 3.466 | 528,950 | +0.01(+0.31%) |
May 27, 2015 | 3.448 | 3.455 | 3.434 | 3.455 | 909,117 | +0.01(+0.21%) |
May 26, 2015 | 3.448 | 3.452 | 3.414 | 3.448 | 694,584 | -0.00(-0.10%) |
May 22, 2015 | 3.448 | 3.452 | 3.452 | 3.452 | 635,310 | +0.00(+0.00%) |
May 21, 2015 | 3.427 | 3.466 | 3.427 | 3.452 | 821,310 | +0.01(+0.42%) |
May 20, 2015 | 3.430 | 3.441 | 3.416 | 3.437 | 649,331 | +0.01(+0.42%) |
May 19, 2015 | 3.437 | 3.448 | 3.416 | 3.423 | 994,084 | -0.00(-0.10%) |
May 18, 2015 | 3.409 | 3.444 | 3.369 | 3.427 | 596,732 | +0.02(+0.52%) |
May 15, 2015 | 3.384 | 3.416 | 3.377 | 3.409 | 518,679 | +0.03(+0.74%) |
May 14, 2015 | 3.366 | 3.405 | 3.362 | 3.384 | 1,190,691 | +0.02(+0.53%) |
May 13, 2015 | 3.305 | 3.387 | 3.305 | 3.366 | 1,022,356 | -0.00(-0.11%) |
May 12, 2015 | 3.341 | 3.377 | 3.323 | 3.369 | 868,751 | +0.03(+0.75%) |
May 11, 2015 | 3.316 | 3.394 | 3.312 | 3.344 | 1,635,909 | -0.03(-0.95%) |
May 08, 2015 | 3.430 | 3.448 | 3.352 | 3.377 | 1,289,727 | +0.03(+0.85%) |
May 07, 2015 | 3.330 | 3.384 | 3.287 | 3.348 | 1,158,512 | +0.04(+1.19%) |
May 06, 2015 | 3.341 | 3.341 | 3.273 | 3.309 | 1,181,346 | -0.03(-0.75%) |
May 05, 2015 | 3.327 | 3.337 | 3.302 | 3.334 | 751,552 | +0.01(+0.21%) |
May 04, 2015 | 3.366 | 3.366 | 3.312 | 3.327 | 762,363 | -0.01(-0.21%) |
May 01, 2015 | 3.384 | 3.402 | 3.316 | 3.334 | 868,029 | -0.03(-0.96%) |
Apr 30, 2015 | 3.409 | 3.423 | 3.319 | 3.366 | 908,051 | -0.04(-1.05%) |
Apr 29, 2015 | 3.348 | 3.419 | 3.327 | 3.402 | 1,301,456 | +0.05(+1.49%) |
Apr 28, 2015 | 3.352 | 3.359 | 3.294 | 3.352 | 584,919 | +0.00(+0.00%) |
Apr 27, 2015 | 3.348 | 3.355 | 3.309 | 3.352 | 806,418 | +0.00(+0.11%) |
Apr 24, 2015 | 3.366 | 3.391 | 3.337 | 3.348 | 644,579 | -0.03(-0.95%) |
Apr 23, 2015 | 3.319 | 3.380 | 3.318 | 3.380 | 1,664,221 | +0.07(+2.05%) |
Apr 22, 2015 | 3.312 | 3.323 | 3.294 | 3.312 | 744,174 | +0.01(+0.43%) |
Apr 21, 2015 | 3.341 | 3.352 | 3.284 | 3.298 | 807,736 | -0.03(-0.97%) |
Apr 20, 2015 | 3.330 | 3.359 | 3.312 | 3.330 | 763,183 | +0.01(+0.43%) |
Apr 17, 2015 | 3.316 | 3.331 | 3.294 | 3.316 | 726,405 | -0.01(-0.21%) |
Apr 16, 2015 | 3.312 | 3.330 | 3.291 | 3.323 | 964,588 | +0.01(+0.43%) |
Apr 15, 2015 | 3.266 | 3.334 | 3.255 | 3.309 | 1,583,092 | +0.05(+1.65%) |
Apr 14, 2015 | 3.248 | 3.273 | 3.234 | 3.255 | 840,784 | -0.01(-0.22%) |
Apr 13, 2015 | 3.255 | 3.284 | 3.248 | 3.262 | 863,761 | +0.01(+0.22%) |
Apr 10, 2015 | 3.269 | 3.287 | 3.244 | 3.255 | 855,054 | -0.01(-0.22%) |
Apr 09, 2015 | 3.262 | 3.302 | 3.230 | 3.262 | 951,294 | -0.01(-0.33%) |
Apr 08, 2015 | 3.259 | 3.310 | 3.244 | 3.273 | 925,036 | +0.00(+0.00%) |
Apr 07, 2015 | 3.255 | 3.287 | 3.248 | 3.273 | 848,788 | +0.01(+0.22%) |
Apr 06, 2015 | 3.241 | 3.276 | 3.226 | 3.266 | 871,172 | +0.02(+0.55%) |
Apr 02, 2015 | 3.237 | 3.248 | 3.248 | 3.248 | 1,053,159 | +0.01(+0.22%) |
Apr 01, 2015 | 3.251 | 3.266 | 3.216 | 3.241 | 1,261,628 | +0.01(+0.22%) |
Mar 31, 2015 | 3.248 | 3.269 | 3.223 | 3.234 | 1,486,399 | -0.03(-0.77%) |
Mar 30, 2015 | 3.262 | 3.284 | 3.249 | 3.259 | 871,735 | +0.02(+0.55%) |
Mar 27, 2015 | 3.251 | 3.255 | 3.226 | 3.241 | 831,951 | -0.01(-0.33%) |
Mar 26, 2015 | 3.241 | 3.280 | 3.219 | 3.251 | 1,008,939 | +0.01(+0.44%) |
Mar 25, 2015 | 3.273 | 3.280 | 3.212 | 3.237 | 1,178,783 | -0.02(-0.55%) |
Mar 24, 2015 | 3.269 | 3.278 | 3.241 | 3.255 | 906,058 | +0.00(+0.00%) |
Mar 23, 2015 | 3.276 | 3.294 | 3.251 | 3.255 | 894,662 | -0.03(-0.98%) |
Mar 20, 2015 | 3.276 | 3.319 | 3.241 | 3.287 | 2,065,846 | +0.04(+1.21%) |
Mar 19, 2015 | 3.255 | 3.266 | 3.209 | 3.248 | 1,504,134 | -0.03(-0.76%) |
Mar 18, 2015 | 3.259 | 3.280 | 3.230 | 3.273 | 1,239,336 | -0.01(-0.27%) |
Mar 17, 2015 | 3.294 | 3.311 | 3.252 | 3.282 | 1,027,370 | -0.02(-0.58%) |
Mar 16, 2015 | 3.325 | 3.328 | 3.287 | 3.301 | 1,142,310 | -0.01(-0.31%) |
Mar 13, 2015 | 3.332 | 3.339 | 3.277 | 3.311 | 1,097,219 | -0.02(-0.52%) |
Mar 12, 2015 | 3.322 | 3.343 | 3.297 | 3.329 | 1,164,402 | +0.01(+0.31%) |
Mar 11, 2015 | 3.311 | 3.336 | 3.296 | 3.318 | 697,548 | +0.00(+0.10%) |
Mar 10, 2015 | 3.339 | 3.343 | 3.304 | 3.315 | 1,050,817 | -0.03(-0.83%) |
Mar 09, 2015 | 3.388 | 3.395 | 3.329 | 3.343 | 820,685 | -0.05(-1.33%) |
Mar 06, 2015 | 3.381 | 3.391 | 3.343 | 3.388 | 926,198 | +0.01(+0.21%) |
Mar 05, 2015 | 3.360 | 3.384 | 3.325 | 3.381 | 1,140,433 | +0.03(+1.04%) |
Mar 04, 2015 | 3.381 | 3.374 | 3.311 | 3.346 | 1,420,612 | -0.03(-0.82%) |
Mar 03, 2015 | 3.315 | 3.377 | 3.304 | 3.374 | 1,189,482 | +0.07(+1.99%) |