Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.220 | 3.300 | 3.220 | 3.300 | 2,788 | +0.01(+0.30%) |
May 28, 2015 | 3.320 | 3.320 | 3.140 | 3.290 | 4,652 | -0.06(-1.79%) |
May 27, 2015 | 3.450 | 3.450 | 3.350 | 3.350 | 889 | -0.04(-1.18%) |
May 26, 2015 | 3.382 | 3.460 | 3.370 | 3.390 | 1,761 | -0.01(-0.29%) |
May 22, 2015 | 3.420 | 3.400 | 3.400 | 3.400 | 1,600 | +0.01(+0.29%) |
May 21, 2015 | 3.390 | 3.390 | 3.390 | 3.390 | 125 | -0.01(-0.29%) |
May 20, 2015 | 3.370 | 3.470 | 3.340 | 3.400 | 2,912 | +0.09(+2.72%) |
May 19, 2015 | 3.380 | 3.500 | 3.260 | 3.310 | 23,695 | -0.07(-2.07%) |
May 18, 2015 | 3.301 | 3.380 | 3.175 | 3.380 | 6,206 | +0.07(+2.11%) |
May 14, 2015 | 3.300 | 3.390 | 3.300 | 3.310 | 25 | -0.07(-2.07%) |
May 13, 2015 | 3.394 | 3.400 | 3.380 | 3.380 | 835 | +0.04(+1.20%) |
May 12, 2015 | 3.300 | 3.340 | 3.300 | 3.340 | 3,559 | +0.03(+0.91%) |
May 11, 2015 | 3.340 | 3.340 | 3.300 | 3.310 | 5,340 | -0.03(-0.90%) |
May 08, 2015 | 3.420 | 3.420 | 3.300 | 3.340 | 16,309 | +0.03(+0.91%) |
May 07, 2015 | 3.291 | 3.377 | 3.250 | 3.310 | 14,019 | -0.04(-1.19%) |
May 06, 2015 | 3.410 | 3.430 | 3.350 | 3.350 | 1,878 | -0.04(-1.18%) |
May 05, 2015 | 3.390 | 3.395 | 3.330 | 3.390 | 7,913 | -0.01(-0.30%) |
May 04, 2015 | 3.470 | 3.480 | 3.400 | 3.400 | 7,260 | -0.08(-2.30%) |
May 01, 2015 | 3.600 | 3.600 | 3.470 | 3.480 | 8,951 | -0.10(-2.79%) |
Apr 30, 2015 | 3.600 | 3.600 | 3.500 | 3.580 | 703 | -0.01(-0.28%) |
Apr 29, 2015 | 3.600 | 3.600 | 3.580 | 3.590 | 823 | +0.03(+0.84%) |
Apr 28, 2015 | 3.540 | 3.590 | 3.480 | 3.560 | 4,257 | +0.06(+1.71%) |
Apr 27, 2015 | 3.550 | 3.600 | 3.490 | 3.500 | 10,066 | -0.10(-2.78%) |
Apr 24, 2015 | 3.510 | 3.600 | 3.510 | 3.600 | 2,792 | +0.06(+1.55%) |
Apr 23, 2015 | 3.530 | 3.580 | 3.420 | 3.545 | 47,435 | +0.05(+1.55%) |
Apr 22, 2015 | 3.600 | 3.600 | 3.470 | 3.491 | 18,431 | +0.01(+0.31%) |
Apr 21, 2015 | 3.600 | 3.600 | 3.310 | 3.480 | 13,533 | -0.04(-1.22%) |
Apr 20, 2015 | 3.620 | 3.620 | 3.523 | 3.523 | 8,036 | -0.06(-1.59%) |
Apr 17, 2015 | 3.550 | 3.580 | 3.420 | 3.580 | 19,037 | +0.03(+0.84%) |
Apr 16, 2015 | 3.620 | 3.620 | 3.550 | 3.550 | 1,095 | -0.06(-1.80%) |
Apr 15, 2015 | 3.540 | 3.620 | 3.530 | 3.615 | 36,060 | +0.07(+2.10%) |
Apr 14, 2015 | 3.541 | 3.541 | 3.541 | 3.541 | 192 | -0.07(-1.92%) |
Apr 13, 2015 | 3.640 | 3.640 | 3.610 | 3.610 | 547 | -0.01(-0.28%) |
Apr 10, 2015 | 3.585 | 3.620 | 3.530 | 3.620 | 4,015 | -0.03(-0.82%) |
Apr 09, 2015 | 3.491 | 3.650 | 3.491 | 3.650 | 13,703 | +0.06(+1.67%) |
Apr 08, 2015 | 3.600 | 3.600 | 3.550 | 3.590 | 6,710 | -0.01(-0.28%) |
Apr 07, 2015 | 3.580 | 3.610 | 3.460 | 3.600 | 5,818 | -0.01(-0.28%) |
Apr 06, 2015 | 3.600 | 3.610 | 3.510 | 3.610 | 15,285 | -0.01(-0.28%) |
Apr 02, 2015 | 3.570 | 3.620 | 3.620 | 3.620 | 5,500 | +0.06(+1.71%) |
Apr 01, 2015 | 3.559 | 3.559 | 3.559 | 3.559 | 261 | +0.02(+0.54%) |
Mar 31, 2015 | 3.480 | 3.540 | 3.430 | 3.540 | 2,566 | +0.04(+1.14%) |
Mar 30, 2015 | 3.550 | 3.550 | 3.380 | 3.500 | 6,415 | -0.08(-2.23%) |
Mar 27, 2015 | 3.910 | 3.910 | 3.510 | 3.580 | 6,236 | -0.02(-0.42%) |
Mar 25, 2015 | 3.600 | 3.600 | 3.590 | 3.595 | 7 | -0.01(-0.42%) |
Mar 24, 2015 | 3.600 | 3.655 | 3.600 | 3.610 | 4,136 | +0.01(+0.28%) |
Mar 23, 2015 | 3.540 | 3.620 | 3.540 | 3.600 | 5,037 | +0.06(+1.69%) |
Mar 20, 2015 | 3.580 | 3.720 | 3.540 | 3.540 | 16,269 | -0.12(-3.19%) |
Mar 19, 2015 | 3.600 | 3.780 | 3.580 | 3.656 | 9,704 | +0.07(+1.85%) |
Mar 18, 2015 | 3.570 | 3.590 | 3.570 | 3.590 | 982 | +0.05(+1.41%) |
Mar 17, 2015 | 3.590 | 3.590 | 3.460 | 3.540 | 7,055 | +0.02(+0.51%) |
Mar 16, 2015 | 3.610 | 3.610 | 3.451 | 3.522 | 2,634 | -0.17(-4.55%) |
Mar 13, 2015 | 3.480 | 3.690 | 3.480 | 3.690 | 3,029 | +0.19(+5.43%) |
Mar 11, 2015 | 3.620 | 3.640 | 3.500 | 3.500 | 109 | -0.10(-2.78%) |
Mar 10, 2015 | 3.540 | 3.600 | 3.540 | 3.600 | 750 | +0.01(+0.28%) |
Mar 09, 2015 | 3.620 | 3.620 | 3.530 | 3.590 | 5,546 | +0.07(+1.99%) |
Mar 06, 2015 | 3.520 | 3.560 | 3.450 | 3.520 | 5,712 | +0.02(+0.57%) |
Mar 05, 2015 | 3.458 | 3.530 | 3.450 | 3.500 | 3,606 | +0.03(+0.86%) |
Mar 04, 2015 | 3.490 | 3.500 | 3.440 | 3.470 | 3,078 | -0.11(-3.07%) |
Mar 03, 2015 | 3.440 | 3.580 | 3.440 | 3.580 | 10,184 | +0.12(+3.47%) |