Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.450 | 3.467 | 3.389 | 3.432 | 45,678,440 | -0.03(-0.75%) |
Apr 29, 2015 | 3.415 | 3.476 | 3.389 | 3.458 | 45,803,020 | +0.03(+0.89%) |
Apr 28, 2015 | 3.389 | 3.432 | 3.345 | 3.428 | 63,055,892 | -0.00(-0.13%) |
Apr 27, 2015 | 3.441 | 3.458 | 3.415 | 3.432 | 25,941,028 | -0.01(-0.38%) |
Apr 24, 2015 | 3.432 | 3.458 | 3.415 | 3.445 | 29,666,782 | +0.03(+0.89%) |
Apr 23, 2015 | 3.415 | 3.432 | 3.398 | 3.415 | 23,549,052 | -0.01(-0.25%) |
Apr 22, 2015 | 3.415 | 3.424 | 3.380 | 3.424 | 24,256,824 | +0.00(+0.00%) |
Apr 21, 2015 | 3.411 | 3.441 | 3.406 | 3.424 | 28,250,470 | +0.03(+0.77%) |
Apr 20, 2015 | 3.380 | 3.424 | 3.380 | 3.398 | 23,013,022 | +0.03(+0.77%) |
Apr 17, 2015 | 3.389 | 3.415 | 3.354 | 3.372 | 33,187,436 | -0.05(-1.52%) |
Apr 16, 2015 | 3.441 | 3.458 | 3.389 | 3.424 | 29,281,014 | -0.01(-0.25%) |
Apr 15, 2015 | 3.415 | 3.450 | 3.415 | 3.432 | 25,791,444 | +0.02(+0.51%) |
Apr 14, 2015 | 3.398 | 3.432 | 3.372 | 3.415 | 39,157,780 | +0.01(+0.26%) |
Apr 13, 2015 | 3.415 | 3.432 | 3.389 | 3.406 | 30,335,296 | -0.02(-0.63%) |
Apr 10, 2015 | 3.424 | 3.450 | 3.415 | 3.428 | 27,183,538 | +0.01(+0.38%) |
Apr 09, 2015 | 3.389 | 3.424 | 3.372 | 3.415 | 19,414,714 | +0.03(+0.77%) |
Apr 08, 2015 | 3.398 | 3.406 | 3.363 | 3.389 | 39,050,804 | -0.00(-0.13%) |
Apr 07, 2015 | 3.398 | 3.419 | 3.389 | 3.393 | 24,929,450 | -0.00(-0.13%) |
Apr 06, 2015 | 3.389 | 3.432 | 3.389 | 3.398 | 34,724,484 | -0.00(-0.13%) |
Apr 02, 2015 | 3.354 | 3.402 | 3.402 | 3.402 | 31,939,864 | +0.06(+1.69%) |
Apr 01, 2015 | 3.337 | 3.354 | 3.328 | 3.345 | 28,631,504 | +0.03(+0.79%) |
Mar 31, 2015 | 3.354 | 3.380 | 3.319 | 3.319 | 29,108,116 | -0.04(-1.29%) |
Mar 30, 2015 | 3.354 | 3.389 | 3.345 | 3.363 | 21,133,766 | +0.02(+0.52%) |
Mar 27, 2015 | 3.337 | 3.372 | 3.328 | 3.345 | 16,816,152 | -0.01(-0.26%) |
Mar 26, 2015 | 3.319 | 3.363 | 3.311 | 3.354 | 29,260,144 | +0.03(+0.78%) |
Mar 25, 2015 | 3.424 | 3.424 | 3.319 | 3.328 | 33,328,454 | -0.08(-2.30%) |
Mar 24, 2015 | 3.398 | 3.424 | 3.389 | 3.406 | 17,261,528 | +0.01(+0.26%) |
Mar 23, 2015 | 3.450 | 3.458 | 3.398 | 3.398 | 32,561,024 | -0.06(-1.76%) |
Mar 20, 2015 | 3.476 | 3.476 | 3.432 | 3.458 | 42,413,040 | +0.02(+0.51%) |
Mar 19, 2015 | 3.424 | 3.450 | 3.415 | 3.441 | 29,830,170 | +0.01(+0.25%) |
Mar 18, 2015 | 3.424 | 3.441 | 3.398 | 3.432 | 27,956,348 | +0.00(+0.00%) |
Mar 17, 2015 | 3.398 | 3.432 | 3.389 | 3.432 | 32,854,862 | +0.02(+0.51%) |
Mar 16, 2015 | 3.398 | 3.424 | 3.393 | 3.415 | 22,582,316 | +0.02(+0.51%) |
Mar 13, 2015 | 3.398 | 3.406 | 3.345 | 3.398 | 43,513,680 | -0.01(-0.38%) |
Mar 12, 2015 | 3.389 | 3.424 | 3.385 | 3.411 | 27,788,622 | +0.03(+0.90%) |
Mar 11, 2015 | 3.345 | 3.380 | 3.345 | 3.380 | 24,437,944 | +0.03(+0.78%) |
Mar 10, 2015 | 3.389 | 3.389 | 3.328 | 3.354 | 34,700,208 | -0.06(-1.78%) |
Mar 09, 2015 | 3.398 | 3.415 | 3.363 | 3.415 | 23,206,132 | +0.03(+0.77%) |
Mar 06, 2015 | 3.398 | 3.406 | 3.372 | 3.389 | 23,628,496 | -0.03(-0.76%) |
Mar 05, 2015 | 3.415 | 3.424 | 3.389 | 3.415 | 22,251,862 | -0.01(-0.25%) |
Mar 04, 2015 | 3.484 | 3.476 | 3.406 | 3.424 | 37,725,868 | -0.05(-1.50%) |
Mar 03, 2015 | 3.441 | 3.511 | 3.432 | 3.476 | 70,456,344 | +0.03(+1.01%) |
Mar 02, 2015 | 3.363 | 3.441 | 3.363 | 3.441 | 35,093,132 | +0.06(+1.80%) |
Feb 27, 2015 | 3.380 | 3.389 | 3.345 | 3.380 | 19,261,038 | -0.01(-0.26%) |
Feb 26, 2015 | 3.363 | 3.389 | 3.354 | 3.389 | 22,503,682 | +0.02(+0.52%) |
Feb 25, 2015 | 3.389 | 3.398 | 3.354 | 3.372 | 30,365,618 | -0.03(-0.77%) |
Feb 24, 2015 | 3.319 | 3.398 | 3.319 | 3.398 | 26,724,112 | +0.07(+2.22%) |
Feb 23, 2015 | 3.345 | 3.354 | 3.311 | 3.324 | 24,419,080 | -0.03(-0.91%) |
Feb 20, 2015 | 3.380 | 3.398 | 3.328 | 3.354 | 28,116,556 | -0.01(-0.26%) |
Feb 19, 2015 | 3.380 | 3.398 | 3.345 | 3.363 | 20,107,796 | -0.03(-0.77%) |
Feb 18, 2015 | 3.372 | 3.398 | 3.354 | 3.389 | 18,741,026 | +0.01(+0.26%) |
Feb 17, 2015 | 3.319 | 3.389 | 3.311 | 3.380 | 31,021,628 | +0.05(+1.57%) |
Feb 13, 2015 | 3.406 | 3.328 | 3.328 | 3.328 | 38,936,020 | -0.06(-1.79%) |
Feb 12, 2015 | 3.328 | 3.389 | 3.319 | 3.389 | 36,617,220 | +0.08(+2.36%) |
Feb 11, 2015 | 3.267 | 3.319 | 3.259 | 3.311 | 52,929,980 | +0.05(+1.60%) |
Feb 10, 2015 | 3.224 | 3.276 | 3.211 | 3.259 | 37,976,892 | +0.03(+1.08%) |
Feb 09, 2015 | 3.215 | 3.241 | 3.189 | 3.224 | 41,258,228 | -0.01(-0.27%) |
Feb 06, 2015 | 3.215 | 3.276 | 3.189 | 3.232 | 71,148,264 | +0.03(+0.81%) |
Feb 05, 2015 | 3.172 | 3.215 | 3.137 | 3.206 | 69,721,056 | +0.07(+2.22%) |
Feb 04, 2015 | 3.154 | 3.172 | 3.146 | 3.137 | 33,069,700 | -0.03(-0.82%) |
Feb 03, 2015 | 3.146 | 3.180 | 3.120 | 3.163 | 46,326,980 | +0.03(+0.83%) |