Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.347 | 3.404 | 3.338 | 3.400 | 35,507,928 | +0.05(+1.58%) |
May 28, 2015 | 3.417 | 3.426 | 3.338 | 3.347 | 43,483,652 | -0.09(-2.56%) |
May 27, 2015 | 3.409 | 3.453 | 3.409 | 3.435 | 21,562,918 | +0.03(+0.78%) |
May 26, 2015 | 3.426 | 3.435 | 3.391 | 3.409 | 21,694,968 | -0.04(-1.02%) |
May 22, 2015 | 3.453 | 3.444 | 3.444 | 3.444 | 19,181,338 | -0.02(-0.51%) |
May 21, 2015 | 3.444 | 3.462 | 3.435 | 3.462 | 19,007,352 | +0.02(+0.51%) |
May 20, 2015 | 3.435 | 3.453 | 3.426 | 3.444 | 17,741,072 | +0.01(+0.26%) |
May 19, 2015 | 3.444 | 3.453 | 3.426 | 3.435 | 18,019,842 | +0.00(+0.00%) |
May 18, 2015 | 3.426 | 3.444 | 3.417 | 3.435 | 14,473,144 | -0.01(-0.26%) |
May 15, 2015 | 3.435 | 3.444 | 3.435 | 3.444 | 19,694,522 | +0.02(+0.51%) |
May 14, 2015 | 3.417 | 3.435 | 3.409 | 3.426 | 12,522,135 | +0.03(+0.78%) |
May 13, 2015 | 3.382 | 3.409 | 3.373 | 3.400 | 18,792,374 | +0.02(+0.65%) |
May 12, 2015 | 3.356 | 3.400 | 3.347 | 3.378 | 18,103,464 | +0.00(+0.13%) |
May 11, 2015 | 3.391 | 3.400 | 3.365 | 3.373 | 19,776,724 | -0.04(-1.03%) |
May 08, 2015 | 3.409 | 3.426 | 3.391 | 3.409 | 21,466,346 | +0.02(+0.52%) |
May 07, 2015 | 3.373 | 3.400 | 3.356 | 3.391 | 19,979,324 | +0.02(+0.52%) |
May 06, 2015 | 3.391 | 3.400 | 3.360 | 3.373 | 22,791,776 | -0.01(-0.26%) |
May 05, 2015 | 3.417 | 3.435 | 3.373 | 3.382 | 24,628,090 | -0.04(-1.29%) |
May 04, 2015 | 3.462 | 3.479 | 3.417 | 3.426 | 31,173,554 | -0.04(-1.02%) |
May 01, 2015 | 3.470 | 3.479 | 3.435 | 3.462 | 34,325,400 | -0.02(-0.51%) |
Apr 30, 2015 | 3.497 | 3.514 | 3.435 | 3.479 | 45,064,148 | -0.03(-0.75%) |
Apr 29, 2015 | 3.462 | 3.523 | 3.435 | 3.506 | 45,187,052 | +0.03(+0.89%) |
Apr 28, 2015 | 3.435 | 3.479 | 3.391 | 3.475 | 62,207,908 | -0.00(-0.13%) |
Apr 27, 2015 | 3.488 | 3.506 | 3.462 | 3.479 | 25,592,170 | -0.01(-0.38%) |
Apr 24, 2015 | 3.479 | 3.506 | 3.462 | 3.492 | 29,267,818 | +0.03(+0.89%) |
Apr 23, 2015 | 3.462 | 3.479 | 3.444 | 3.462 | 23,232,362 | -0.01(-0.25%) |
Apr 22, 2015 | 3.462 | 3.470 | 3.426 | 3.470 | 23,930,614 | +0.00(+0.00%) |
Apr 21, 2015 | 3.457 | 3.488 | 3.453 | 3.470 | 27,870,554 | +0.03(+0.77%) |
Apr 20, 2015 | 3.426 | 3.470 | 3.426 | 3.444 | 22,703,538 | +0.03(+0.77%) |
Apr 17, 2015 | 3.435 | 3.462 | 3.400 | 3.417 | 32,741,126 | -0.05(-1.52%) |
Apr 16, 2015 | 3.488 | 3.506 | 3.435 | 3.470 | 28,887,238 | -0.01(-0.25%) |
Apr 15, 2015 | 3.462 | 3.497 | 3.462 | 3.479 | 25,444,596 | +0.02(+0.51%) |
Apr 14, 2015 | 3.444 | 3.479 | 3.417 | 3.462 | 38,631,180 | +0.01(+0.26%) |
Apr 13, 2015 | 3.462 | 3.479 | 3.435 | 3.453 | 29,927,342 | -0.02(-0.63%) |
Apr 10, 2015 | 3.470 | 3.497 | 3.462 | 3.475 | 26,817,968 | +0.01(+0.38%) |
Apr 09, 2015 | 3.435 | 3.470 | 3.417 | 3.462 | 19,153,622 | +0.03(+0.77%) |
Apr 08, 2015 | 3.444 | 3.453 | 3.409 | 3.435 | 38,525,640 | -0.00(-0.13%) |
Apr 07, 2015 | 3.444 | 3.466 | 3.435 | 3.439 | 24,594,194 | -0.00(-0.13%) |
Apr 06, 2015 | 3.435 | 3.479 | 3.435 | 3.444 | 34,257,504 | -0.00(-0.13%) |
Apr 02, 2015 | 3.400 | 3.448 | 3.448 | 3.448 | 31,510,332 | +0.06(+1.69%) |
Apr 01, 2015 | 3.382 | 3.400 | 3.373 | 3.391 | 28,246,462 | +0.03(+0.79%) |
Mar 31, 2015 | 3.400 | 3.426 | 3.365 | 3.365 | 28,716,666 | -0.04(-1.29%) |
Mar 30, 2015 | 3.400 | 3.435 | 3.391 | 3.409 | 20,849,556 | +0.02(+0.52%) |
Mar 27, 2015 | 3.382 | 3.417 | 3.373 | 3.391 | 16,590,005 | -0.01(-0.26%) |
Mar 26, 2015 | 3.365 | 3.409 | 3.356 | 3.400 | 28,866,648 | +0.03(+0.78%) |
Mar 25, 2015 | 3.470 | 3.470 | 3.365 | 3.373 | 32,880,246 | -0.08(-2.30%) |
Mar 24, 2015 | 3.444 | 3.470 | 3.435 | 3.453 | 17,029,394 | +0.01(+0.26%) |
Mar 23, 2015 | 3.497 | 3.506 | 3.444 | 3.444 | 32,123,138 | -0.06(-1.76%) |
Mar 20, 2015 | 3.523 | 3.523 | 3.479 | 3.506 | 41,842,664 | +0.02(+0.51%) |
Mar 19, 2015 | 3.470 | 3.497 | 3.462 | 3.488 | 29,429,010 | +0.01(+0.25%) |
Mar 18, 2015 | 3.470 | 3.488 | 3.444 | 3.479 | 27,580,386 | +0.00(+0.00%) |
Mar 17, 2015 | 3.444 | 3.479 | 3.435 | 3.479 | 32,413,026 | +0.02(+0.51%) |
Mar 16, 2015 | 3.444 | 3.470 | 3.439 | 3.462 | 22,278,626 | +0.02(+0.51%) |
Mar 13, 2015 | 3.444 | 3.453 | 3.391 | 3.444 | 42,928,504 | -0.01(-0.38%) |
Mar 12, 2015 | 3.435 | 3.471 | 3.431 | 3.457 | 27,414,916 | +0.03(+0.90%) |
Mar 11, 2015 | 3.391 | 3.426 | 3.391 | 3.426 | 24,109,298 | +0.03(+0.78%) |
Mar 10, 2015 | 3.435 | 3.435 | 3.373 | 3.400 | 34,233,552 | -0.06(-1.78%) |
Mar 09, 2015 | 3.444 | 3.462 | 3.409 | 3.462 | 22,894,052 | +0.03(+0.77%) |
Mar 06, 2015 | 3.444 | 3.453 | 3.417 | 3.435 | 23,310,736 | -0.03(-0.76%) |
Mar 05, 2015 | 3.462 | 3.470 | 3.435 | 3.462 | 21,952,616 | -0.01(-0.25%) |
Mar 04, 2015 | 3.532 | 3.523 | 3.453 | 3.470 | 37,218,524 | -0.05(-1.50%) |
Mar 03, 2015 | 3.488 | 3.558 | 3.479 | 3.523 | 69,508,832 | +0.04(+1.01%) |