Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.257 | 3.274 | 3.231 | 3.257 | 36,048,552 | +0.02(+0.54%) |
Jun 29, 2015 | 3.336 | 3.336 | 3.240 | 3.240 | 36,538,620 | -0.13(-3.89%) |
Jun 26, 2015 | 3.344 | 3.370 | 3.327 | 3.370 | 41,513,532 | +0.04(+1.18%) |
Jun 25, 2015 | 3.344 | 3.344 | 3.314 | 3.331 | 24,599,978 | +0.00(+0.13%) |
Jun 24, 2015 | 3.353 | 3.379 | 3.327 | 3.327 | 15,802,335 | -0.04(-1.30%) |
Jun 23, 2015 | 3.370 | 3.388 | 3.353 | 3.370 | 12,260,468 | -0.02(-0.52%) |
Jun 22, 2015 | 3.388 | 3.405 | 3.370 | 3.388 | 19,879,888 | +0.01(+0.26%) |
Jun 19, 2015 | 3.370 | 3.388 | 3.362 | 3.379 | 38,698,224 | +0.00(+0.00%) |
Jun 18, 2015 | 3.292 | 3.388 | 3.292 | 3.379 | 54,267,052 | +0.09(+2.65%) |
Jun 17, 2015 | 3.292 | 3.301 | 3.266 | 3.292 | 34,473,528 | +0.01(+0.27%) |
Jun 16, 2015 | 3.292 | 3.309 | 3.274 | 3.283 | 32,950,904 | -0.01(-0.27%) |
Jun 15, 2015 | 3.301 | 3.327 | 3.274 | 3.292 | 28,132,496 | -0.03(-1.05%) |
Jun 12, 2015 | 3.318 | 3.336 | 3.301 | 3.327 | 13,122,337 | -0.01(-0.26%) |
Jun 11, 2015 | 3.344 | 3.362 | 3.309 | 3.336 | 25,535,236 | -0.01(-0.26%) |
Jun 10, 2015 | 3.309 | 3.362 | 3.301 | 3.344 | 29,930,112 | +0.04(+1.32%) |
Jun 09, 2015 | 3.327 | 3.344 | 3.257 | 3.301 | 35,184,220 | -0.03(-0.79%) |
Jun 08, 2015 | 3.370 | 3.397 | 3.327 | 3.327 | 25,485,896 | -0.06(-1.80%) |
Jun 05, 2015 | 3.405 | 3.423 | 3.388 | 3.388 | 22,146,910 | -0.02(-0.51%) |
Jun 04, 2015 | 3.397 | 3.427 | 3.397 | 3.405 | 15,335,740 | -0.01(-0.26%) |
Jun 03, 2015 | 3.388 | 3.423 | 3.379 | 3.414 | 18,305,498 | +0.03(+1.03%) |
Jun 02, 2015 | 3.370 | 3.397 | 3.362 | 3.379 | 21,751,778 | -0.01(-0.26%) |
Jun 01, 2015 | 3.362 | 3.388 | 3.353 | 3.388 | 28,263,770 | +0.02(+0.52%) |
May 29, 2015 | 3.318 | 3.375 | 3.309 | 3.370 | 35,817,260 | +0.05(+1.58%) |
May 28, 2015 | 3.388 | 3.397 | 3.309 | 3.318 | 43,862,464 | -0.09(-2.56%) |
May 27, 2015 | 3.379 | 3.423 | 3.379 | 3.405 | 21,750,764 | +0.03(+0.78%) |
May 26, 2015 | 3.397 | 3.405 | 3.362 | 3.379 | 21,883,966 | -0.03(-1.02%) |
May 22, 2015 | 3.423 | 3.414 | 3.414 | 3.414 | 19,348,438 | -0.02(-0.51%) |
May 21, 2015 | 3.414 | 3.432 | 3.405 | 3.432 | 19,172,938 | +0.02(+0.51%) |
May 20, 2015 | 3.405 | 3.423 | 3.397 | 3.414 | 17,895,626 | +0.01(+0.26%) |
May 19, 2015 | 3.414 | 3.423 | 3.397 | 3.405 | 18,176,824 | +0.00(+0.00%) |
May 18, 2015 | 3.397 | 3.414 | 3.388 | 3.405 | 14,599,228 | -0.01(-0.26%) |
May 15, 2015 | 3.405 | 3.414 | 3.405 | 3.414 | 19,866,094 | +0.02(+0.51%) |
May 14, 2015 | 3.388 | 3.405 | 3.379 | 3.397 | 12,631,223 | +0.03(+0.78%) |
May 13, 2015 | 3.353 | 3.379 | 3.344 | 3.370 | 18,956,086 | +0.02(+0.65%) |
May 12, 2015 | 3.327 | 3.370 | 3.318 | 3.349 | 18,261,174 | +0.00(+0.13%) |
May 11, 2015 | 3.362 | 3.370 | 3.336 | 3.344 | 19,949,010 | -0.03(-1.03%) |
May 08, 2015 | 3.379 | 3.397 | 3.362 | 3.379 | 21,653,352 | +0.02(+0.52%) |
May 07, 2015 | 3.344 | 3.370 | 3.327 | 3.362 | 20,153,376 | +0.02(+0.52%) |
May 06, 2015 | 3.362 | 3.370 | 3.331 | 3.344 | 22,990,330 | -0.01(-0.26%) |
May 05, 2015 | 3.388 | 3.405 | 3.344 | 3.353 | 24,842,640 | -0.04(-1.29%) |
May 04, 2015 | 3.432 | 3.449 | 3.388 | 3.397 | 31,445,126 | -0.03(-1.02%) |
May 01, 2015 | 3.440 | 3.449 | 3.405 | 3.432 | 34,624,428 | -0.02(-0.51%) |
Apr 30, 2015 | 3.467 | 3.484 | 3.405 | 3.449 | 45,456,732 | -0.03(-0.75%) |
Apr 29, 2015 | 3.432 | 3.493 | 3.405 | 3.475 | 45,580,704 | +0.03(+0.89%) |
Apr 28, 2015 | 3.405 | 3.449 | 3.362 | 3.445 | 62,749,836 | -0.00(-0.13%) |
Apr 27, 2015 | 3.458 | 3.475 | 3.432 | 3.449 | 25,815,118 | -0.01(-0.38%) |
Apr 24, 2015 | 3.449 | 3.475 | 3.432 | 3.462 | 29,522,788 | +0.03(+0.89%) |
Apr 23, 2015 | 3.432 | 3.449 | 3.414 | 3.432 | 23,434,752 | -0.01(-0.25%) |
Apr 22, 2015 | 3.432 | 3.440 | 3.397 | 3.440 | 24,139,088 | +0.00(+0.00%) |
Apr 21, 2015 | 3.427 | 3.458 | 3.423 | 3.440 | 28,113,350 | +0.03(+0.77%) |
Apr 20, 2015 | 3.397 | 3.440 | 3.397 | 3.414 | 22,901,322 | +0.03(+0.77%) |
Apr 17, 2015 | 3.405 | 3.432 | 3.370 | 3.388 | 33,026,354 | -0.05(-1.52%) |
Apr 16, 2015 | 3.458 | 3.475 | 3.405 | 3.440 | 29,138,894 | -0.01(-0.25%) |
Apr 15, 2015 | 3.432 | 3.467 | 3.432 | 3.449 | 25,666,260 | +0.02(+0.51%) |
Apr 14, 2015 | 3.414 | 3.449 | 3.388 | 3.432 | 38,967,720 | +0.01(+0.26%) |
Apr 13, 2015 | 3.432 | 3.449 | 3.405 | 3.423 | 30,188,058 | -0.02(-0.63%) |
Apr 10, 2015 | 3.440 | 3.467 | 3.432 | 3.445 | 27,051,596 | +0.01(+0.38%) |
Apr 09, 2015 | 3.405 | 3.440 | 3.388 | 3.432 | 19,320,480 | +0.03(+0.77%) |
Apr 08, 2015 | 3.414 | 3.423 | 3.379 | 3.405 | 38,861,264 | -0.00(-0.13%) |
Apr 07, 2015 | 3.414 | 3.436 | 3.405 | 3.410 | 24,808,450 | -0.00(-0.13%) |
Apr 06, 2015 | 3.405 | 3.449 | 3.405 | 3.414 | 34,555,940 | -0.00(-0.13%) |
Apr 02, 2015 | 3.370 | 3.419 | 3.419 | 3.419 | 31,784,838 | +0.06(+1.69%) |