Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.790 | 3.799 | 3.702 | 3.771 | 2,718 | -0.02(-0.50%) |
Feb 26, 2015 | 3.724 | 3.790 | 3.686 | 3.790 | 2,529 | +0.00(+0.00%) |
Feb 24, 2015 | 3.714 | 3.790 | 3.790 | 3.790 | 96 | +0.01(+0.25%) |
Feb 23, 2015 | 3.761 | 3.780 | 3.761 | 3.780 | 1,935 | +0.02(+0.50%) |
Feb 20, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 791 | +0.08(+2.31%) |
Feb 19, 2015 | 3.686 | 3.733 | 3.611 | 3.677 | 8,838 | -0.08(-2.26%) |
Feb 18, 2015 | 3.636 | 3.761 | 3.636 | 3.761 | 847 | +0.08(+2.05%) |
Feb 17, 2015 | 3.743 | 3.780 | 3.640 | 3.686 | 5,400 | -0.05(-1.26%) |
Feb 13, 2015 | 3.743 | 3.733 | 3.733 | 3.733 | 2,439 | -0.01(-0.25%) |
Feb 12, 2015 | 3.752 | 3.752 | 3.743 | 3.743 | 1,166 | +0.01(+0.25%) |
Feb 11, 2015 | 3.601 | 3.752 | 3.601 | 3.733 | 5,763 | -0.02(-0.50%) |
Feb 09, 2015 | 3.743 | 3.752 | 3.752 | 3.752 | 4,136 | -0.01(-0.25%) |
Feb 06, 2015 | 3.761 | 3.761 | 3.639 | 3.761 | 3,654 | -0.00(-0.00%) |
Feb 05, 2015 | 3.771 | 3.790 | 3.761 | 3.761 | 1,094 | +0.02(+0.50%) |
Feb 04, 2015 | 3.761 | 3.771 | 3.743 | 3.743 | 2,607 | +0.06(+1.50%) |
Feb 03, 2015 | 3.677 | 3.761 | 3.677 | 3.687 | 555 | -0.07(-1.97%) |
Feb 02, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 530 | +0.00(+0.00%) |
Jan 30, 2015 | 3.573 | 3.573 | 3.573 | 3.761 | 4,493 | +0.08(+2.31%) |
Jan 29, 2015 | 3.677 | 3.677 | 3.677 | 3.677 | 424 | -0.09(-2.50%) |
Jan 28, 2015 | 3.680 | 3.771 | 3.680 | 3.771 | 2,750 | +0.01(+0.25%) |
Jan 27, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 742 | +0.11(+3.10%) |
Jan 26, 2015 | 3.733 | 3.761 | 3.648 | 3.648 | 1,508 | -0.01(-0.26%) |
Jan 23, 2015 | 3.630 | 3.658 | 3.630 | 3.658 | 1,378 | -0.11(-3.00%) |
Jan 22, 2015 | 3.601 | 3.771 | 3.601 | 3.771 | 7,297 | +0.01(+0.25%) |
Jan 20, 2015 | 3.601 | 3.761 | 3.761 | 3.761 | 35 | -0.01(-0.25%) |
Jan 16, 2015 | 3.752 | 3.771 | 3.592 | 3.771 | 1,219 | +0.06(+1.52%) |
Jan 15, 2015 | 3.677 | 3.771 | 3.582 | 3.714 | 8,989 | -0.06(-1.50%) |
Jan 14, 2015 | 3.667 | 3.771 | 3.667 | 3.771 | 233 | +0.00(+0.00%) |
Jan 13, 2015 | 3.686 | 3.771 | 3.686 | 3.771 | 1,390 | +0.00(+0.00%) |
Jan 12, 2015 | 3.771 | 3.771 | 3.771 | 3.771 | 1,089 | -0.00(-0.00%) |
Jan 09, 2015 | 3.724 | 3.780 | 3.714 | 3.771 | 3,872 | +0.05(+1.27%) |
Jan 08, 2015 | 3.696 | 3.724 | 3.691 | 3.724 | 2,333 | +0.03(+0.77%) |
Jan 07, 2015 | 3.676 | 3.696 | 3.648 | 3.696 | 1,576 | +0.00(+0.00%) |
Jan 06, 2015 | 3.724 | 3.724 | 3.535 | 3.696 | 10,334 | -0.08(-2.24%) |
Jan 05, 2015 | 3.677 | 3.780 | 3.677 | 3.780 | 14,560 | -0.02(-0.50%) |
Jan 02, 2015 | 3.761 | 3.799 | 3.752 | 3.799 | 12,138 | +0.00(+0.00%) |
Dec 31, 2014 | 3.724 | 3.799 | 3.799 | 3.799 | 6,576 | +0.09(+2.54%) |
Dec 30, 2014 | 3.653 | 3.724 | 3.639 | 3.705 | 5,079 | +0.03(+0.77%) |
Dec 29, 2014 | 3.639 | 3.677 | 3.564 | 3.677 | 3,340 | +0.00(+0.00%) |
Dec 26, 2014 | 3.667 | 3.677 | 3.573 | 3.677 | 5,875 | +0.00(+0.00%) |
Dec 24, 2014 | 3.639 | 3.677 | 3.677 | 3.677 | 1,909 | +0.00(+0.00%) |
Dec 23, 2014 | 3.620 | 3.677 | 3.583 | 3.677 | 3,857 | +0.00(+0.00%) |
Dec 22, 2014 | 3.658 | 3.677 | 3.658 | 3.677 | 3,059 | +0.02(+0.52%) |
Dec 19, 2014 | 3.592 | 3.658 | 3.592 | 3.658 | 2,937 | +0.01(+0.26%) |
Dec 18, 2014 | 3.611 | 3.658 | 3.611 | 3.648 | 7,041 | +0.04(+1.04%) |
Dec 17, 2014 | 3.611 | 3.611 | 3.611 | 3.611 | 1,131 | +0.00(+0.00%) |
Dec 16, 2014 | 3.598 | 3.611 | 3.598 | 3.611 | 3,763 | -0.05(-1.29%) |
Dec 15, 2014 | 3.630 | 3.658 | 3.554 | 3.658 | 2,810 | +0.00(+0.00%) |
Dec 12, 2014 | 3.658 | 3.658 | 3.582 | 3.658 | 1,750 | +0.00(+0.00%) |
Dec 11, 2014 | 3.611 | 3.658 | 3.450 | 3.658 | 8,617 | +0.01(+0.26%) |
Dec 10, 2014 | 3.601 | 3.658 | 3.592 | 3.648 | 4,368 | -0.01(-0.26%) |
Dec 09, 2014 | 3.648 | 3.658 | 3.582 | 3.658 | 2,194 | +0.00(+0.00%) |
Dec 08, 2014 | 3.658 | 3.658 | 3.564 | 3.658 | 2,414 | +0.00(+0.00%) |
Dec 05, 2014 | 3.648 | 3.658 | 3.648 | 3.658 | 1,772 | +0.00(+0.00%) |
Dec 04, 2014 | 3.620 | 3.658 | 3.535 | 3.658 | 6,976 | +0.03(+0.84%) |
Dec 03, 2014 | 3.627 | 3.627 | 3.627 | 3.627 | 1,149 | -0.00(-0.06%) |
Dec 02, 2014 | 3.573 | 3.630 | 3.450 | 3.630 | 7,564 | +0.00(+0.00%) |