Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 3.409 | 3.488 | 3.409 | 3.488 | 34,621,196 | +0.06(+1.80%) |
Feb 27, 2015 | 3.426 | 3.435 | 3.391 | 3.426 | 19,002,012 | -0.01(-0.26%) |
Feb 26, 2015 | 3.409 | 3.435 | 3.400 | 3.435 | 22,201,048 | +0.02(+0.52%) |
Feb 25, 2015 | 3.435 | 3.444 | 3.400 | 3.417 | 29,957,256 | -0.03(-0.77%) |
Feb 24, 2015 | 3.365 | 3.444 | 3.365 | 3.444 | 26,364,722 | +0.07(+2.22%) |
Feb 23, 2015 | 3.391 | 3.400 | 3.356 | 3.369 | 24,090,688 | -0.03(-0.91%) |
Feb 20, 2015 | 3.426 | 3.444 | 3.373 | 3.400 | 27,738,440 | -0.01(-0.26%) |
Feb 19, 2015 | 3.426 | 3.444 | 3.391 | 3.409 | 19,837,382 | -0.03(-0.77%) |
Feb 18, 2015 | 3.417 | 3.444 | 3.400 | 3.435 | 18,488,994 | +0.01(+0.26%) |
Feb 17, 2015 | 3.365 | 3.435 | 3.356 | 3.426 | 30,604,444 | +0.05(+1.57%) |
Feb 13, 2015 | 3.453 | 3.373 | 3.373 | 3.373 | 38,412,404 | -0.06(-1.79%) |
Feb 12, 2015 | 3.373 | 3.435 | 3.365 | 3.435 | 36,124,784 | +0.08(+2.36%) |
Feb 11, 2015 | 3.312 | 3.365 | 3.303 | 3.356 | 52,218,172 | +0.05(+1.60%) |
Feb 10, 2015 | 3.268 | 3.321 | 3.255 | 3.303 | 37,466,176 | +0.04(+1.08%) |
Feb 09, 2015 | 3.259 | 3.285 | 3.233 | 3.268 | 40,703,384 | -0.01(-0.27%) |
Feb 06, 2015 | 3.259 | 3.321 | 3.233 | 3.277 | 70,191,448 | +0.03(+0.81%) |
Feb 05, 2015 | 3.215 | 3.259 | 3.180 | 3.250 | 68,783,432 | +0.07(+2.22%) |
Feb 04, 2015 | 3.197 | 3.215 | 3.188 | 3.180 | 32,624,972 | -0.03(-0.82%) |
Feb 03, 2015 | 3.188 | 3.224 | 3.162 | 3.206 | 45,703,968 | +0.03(+0.83%) |