Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.387 | 3.403 | 3.383 | 3.391 | 90,603 | -0.00(-0.12%) |
May 28, 2015 | 3.420 | 3.424 | 3.391 | 3.395 | 87,868 | -0.02(-0.72%) |
May 27, 2015 | 3.432 | 3.444 | 3.416 | 3.420 | 116,695 | +0.00(+0.12%) |
May 26, 2015 | 3.448 | 3.448 | 3.416 | 3.416 | 114,609 | -0.03(-0.83%) |
May 22, 2015 | 3.453 | 3.444 | 3.444 | 3.444 | 147,721 | -0.01(-0.24%) |
May 21, 2015 | 3.432 | 3.453 | 3.424 | 3.453 | 128,798 | +0.02(+0.60%) |
May 20, 2015 | 3.416 | 3.448 | 3.403 | 3.432 | 374,546 | +0.02(+0.60%) |
May 19, 2015 | 3.412 | 3.420 | 3.403 | 3.412 | 192,392 | -0.01(-0.24%) |
May 18, 2015 | 3.399 | 3.420 | 3.391 | 3.420 | 174,958 | +0.02(+0.48%) |
May 15, 2015 | 3.391 | 3.403 | 3.387 | 3.403 | 109,812 | +0.00(+0.12%) |
May 14, 2015 | 3.391 | 3.399 | 3.387 | 3.399 | 67,028 | +0.01(+0.36%) |
May 13, 2015 | 3.371 | 3.387 | 3.371 | 3.387 | 53,052 | +0.02(+0.73%) |
May 12, 2015 | 3.371 | 3.375 | 3.358 | 3.362 | 164,261 | -0.02(-0.48%) |
May 11, 2015 | 3.391 | 3.391 | 3.367 | 3.379 | 88,972 | -0.01(-0.26%) |
May 08, 2015 | 3.387 | 3.391 | 3.371 | 3.388 | 143,624 | +0.02(+0.51%) |
May 07, 2015 | 3.367 | 3.379 | 3.350 | 3.371 | 99,947 | -0.01(-0.24%) |
May 06, 2015 | 3.395 | 3.395 | 3.362 | 3.379 | 59,340 | -0.01(-0.24%) |
May 05, 2015 | 3.407 | 3.407 | 3.375 | 3.387 | 146,642 | -0.01(-0.36%) |
May 04, 2015 | 3.403 | 3.407 | 3.399 | 3.399 | 58,986 | +0.00(+0.12%) |
May 01, 2015 | 3.383 | 3.399 | 3.379 | 3.395 | 112,817 | +0.02(+0.73%) |
Apr 30, 2015 | 3.391 | 3.395 | 3.354 | 3.371 | 221,860 | -0.02(-0.48%) |
Apr 29, 2015 | 3.391 | 3.395 | 3.375 | 3.387 | 143,507 | +0.00(+0.00%) |
Apr 28, 2015 | 3.412 | 3.412 | 3.367 | 3.387 | 256,957 | -0.02(-0.48%) |
Apr 27, 2015 | 3.424 | 3.424 | 3.403 | 3.403 | 72,261 | -0.01(-0.36%) |
Apr 24, 2015 | 3.412 | 3.424 | 3.412 | 3.416 | 115,247 | -0.00(-0.12%) |
Apr 23, 2015 | 3.403 | 3.424 | 3.403 | 3.420 | 104,035 | +0.01(+0.24%) |
Apr 22, 2015 | 3.399 | 3.420 | 3.399 | 3.412 | 60,495 | +0.01(+0.36%) |
Apr 21, 2015 | 3.412 | 3.420 | 3.395 | 3.399 | 56,527 | -0.01(-0.24%) |
Apr 20, 2015 | 3.391 | 3.416 | 3.391 | 3.407 | 50,386 | +0.02(+0.69%) |
Apr 17, 2015 | 3.399 | 3.403 | 3.383 | 3.384 | 50,989 | -0.02(-0.57%) |
Apr 16, 2015 | 3.403 | 3.416 | 3.391 | 3.403 | 27,798 | +0.00(+0.00%) |
Apr 15, 2015 | 3.387 | 3.412 | 3.387 | 3.403 | 57,115 | +0.02(+0.73%) |
Apr 14, 2015 | 3.395 | 3.403 | 3.379 | 3.379 | 110,078 | -0.01(-0.24%) |
Apr 13, 2015 | 3.399 | 3.407 | 3.379 | 3.387 | 121,268 | -0.01(-0.36%) |
Apr 10, 2015 | 3.399 | 3.405 | 3.387 | 3.399 | 58,531 | -0.01(-0.24%) |
Apr 09, 2015 | 3.387 | 3.412 | 3.379 | 3.407 | 157,893 | +0.02(+0.59%) |
Apr 08, 2015 | 3.371 | 3.391 | 3.371 | 3.387 | 121,944 | +0.01(+0.25%) |
Apr 07, 2015 | 3.367 | 3.391 | 3.367 | 3.379 | 173,251 | +0.01(+0.36%) |
Apr 06, 2015 | 3.330 | 3.379 | 3.330 | 3.367 | 77,686 | +0.03(+0.98%) |
Apr 02, 2015 | 3.321 | 3.334 | 3.334 | 3.334 | 175,312 | -0.02(-0.73%) |
Apr 01, 2015 | 3.367 | 3.367 | 3.346 | 3.358 | 139,178 | -0.00(-0.12%) |
Mar 31, 2015 | 3.367 | 3.367 | 3.367 | 3.362 | 193,761 | +0.00(+0.12%) |
Mar 30, 2015 | 3.346 | 3.367 | 3.342 | 3.358 | 110,300 | +0.02(+0.49%) |
Mar 27, 2015 | 3.346 | 3.350 | 3.334 | 3.342 | 43,090 | +0.00(+0.12%) |
Mar 26, 2015 | 3.330 | 3.350 | 3.326 | 3.338 | 115,471 | +0.02(+0.49%) |
Mar 25, 2015 | 3.342 | 3.351 | 3.321 | 3.321 | 196,132 | -0.02(-0.73%) |
Mar 24, 2015 | 3.371 | 3.371 | 3.338 | 3.346 | 153,391 | -0.02(-0.73%) |
Mar 23, 2015 | 3.350 | 3.383 | 3.350 | 3.371 | 119,861 | +0.02(+0.49%) |
Mar 20, 2015 | 3.367 | 3.383 | 3.354 | 3.354 | 148,913 | -0.01(-0.24%) |
Mar 19, 2015 | 3.367 | 3.379 | 3.350 | 3.362 | 62,226 | -0.01(-0.37%) |
Mar 18, 2015 | 3.342 | 3.387 | 3.334 | 3.375 | 165,565 | +0.01(+0.37%) |
Mar 17, 2015 | 3.375 | 3.375 | 3.362 | 3.362 | 160,569 | -0.01(-0.36%) |
Mar 16, 2015 | 3.347 | 3.391 | 3.347 | 3.375 | 141,143 | +0.03(+0.84%) |
Mar 13, 2015 | 3.379 | 3.387 | 3.347 | 3.347 | 131,676 | -0.04(-1.18%) |
Mar 12, 2015 | 3.375 | 3.395 | 3.375 | 3.387 | 56,020 | +0.01(+0.36%) |
Mar 11, 2015 | 3.363 | 3.379 | 3.363 | 3.375 | 82,879 | +0.01(+0.36%) |
Mar 10, 2015 | 3.367 | 3.379 | 3.363 | 3.363 | 99,513 | -0.02(-0.71%) |
Mar 09, 2015 | 3.391 | 3.395 | 3.363 | 3.387 | 89,730 | +0.01(+0.24%) |
Mar 06, 2015 | 3.391 | 3.391 | 3.363 | 3.379 | 120,978 | -0.01(-0.35%) |
Mar 05, 2015 | 3.371 | 3.403 | 3.367 | 3.391 | 163,905 | +0.02(+0.71%) |
Mar 04, 2015 | 3.363 | 3.371 | 3.351 | 3.367 | 124,546 | -0.00(-0.12%) |
Mar 03, 2015 | 3.371 | 3.371 | 3.367 | 3.371 | 114,508 | -0.02(-0.47%) |