Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.337 | 3.347 | 3.311 | 3.311 | 139,590 | -0.03(-0.92%) |
May 28, 2015 | 3.357 | 3.362 | 3.342 | 3.342 | 137,692 | -0.02(-0.61%) |
May 27, 2015 | 3.367 | 3.367 | 3.347 | 3.362 | 206,083 | +0.01(+0.15%) |
May 26, 2015 | 3.357 | 3.367 | 3.352 | 3.357 | 232,842 | -0.01(-0.15%) |
May 22, 2015 | 3.378 | 3.362 | 3.362 | 3.362 | 130,905 | -0.02(-0.46%) |
May 21, 2015 | 3.342 | 3.383 | 3.342 | 3.378 | 226,849 | +0.05(+1.39%) |
May 20, 2015 | 3.352 | 3.352 | 3.331 | 3.331 | 209,339 | -0.02(-0.46%) |
May 19, 2015 | 3.352 | 3.352 | 3.337 | 3.347 | 144,992 | +0.00(+0.00%) |
May 18, 2015 | 3.321 | 3.347 | 3.316 | 3.347 | 307,497 | +0.03(+0.77%) |
May 15, 2015 | 3.321 | 3.352 | 3.316 | 3.321 | 234,560 | +0.01(+0.31%) |
May 14, 2015 | 3.326 | 3.331 | 3.311 | 3.311 | 167,883 | +0.00(+0.00%) |
May 13, 2015 | 3.326 | 3.326 | 3.295 | 3.311 | 240,979 | -0.02(-0.46%) |
May 12, 2015 | 3.331 | 3.331 | 3.316 | 3.326 | 220,516 | -0.02(-0.46%) |
May 11, 2015 | 3.347 | 3.352 | 3.327 | 3.342 | 212,102 | -0.02(-0.46%) |
May 08, 2015 | 3.347 | 3.357 | 3.337 | 3.357 | 264,594 | +0.00(+0.00%) |
May 07, 2015 | 3.326 | 3.357 | 3.321 | 3.357 | 207,509 | +0.00(+0.06%) |
May 06, 2015 | 3.330 | 3.355 | 3.314 | 3.355 | 450,035 | +0.02(+0.46%) |
May 05, 2015 | 3.345 | 3.347 | 3.319 | 3.340 | 278,637 | -0.01(-0.15%) |
May 04, 2015 | 3.345 | 3.350 | 3.330 | 3.345 | 257,020 | -0.01(-0.15%) |
May 01, 2015 | 3.350 | 3.365 | 3.335 | 3.350 | 391,208 | +0.00(+0.00%) |
Apr 30, 2015 | 3.360 | 3.360 | 3.335 | 3.350 | 326,743 | -0.02(-0.61%) |
Apr 29, 2015 | 3.350 | 3.370 | 3.350 | 3.370 | 217,715 | +0.01(+0.15%) |
Apr 28, 2015 | 3.340 | 3.365 | 3.337 | 3.365 | 202,906 | +0.03(+0.77%) |
Apr 27, 2015 | 3.355 | 3.360 | 3.335 | 3.340 | 214,784 | -0.02(-0.46%) |
Apr 24, 2015 | 3.381 | 3.381 | 3.345 | 3.355 | 244,191 | -0.03(-0.76%) |
Apr 23, 2015 | 3.355 | 3.381 | 3.350 | 3.381 | 178,313 | +0.03(+0.76%) |
Apr 22, 2015 | 3.350 | 3.355 | 3.340 | 3.355 | 89,246 | +0.00(+0.00%) |
Apr 21, 2015 | 3.340 | 3.355 | 3.335 | 3.355 | 136,606 | +0.02(+0.46%) |
Apr 20, 2015 | 3.330 | 3.340 | 3.324 | 3.340 | 158,554 | +0.02(+0.46%) |
Apr 17, 2015 | 3.324 | 3.330 | 3.314 | 3.324 | 181,559 | -0.01(-0.15%) |
Apr 16, 2015 | 3.314 | 3.335 | 3.314 | 3.330 | 304,405 | +0.01(+0.15%) |
Apr 15, 2015 | 3.314 | 3.330 | 3.314 | 3.324 | 265,447 | +0.01(+0.15%) |
Apr 14, 2015 | 3.314 | 3.324 | 3.309 | 3.319 | 274,994 | -0.01(-0.15%) |
Apr 13, 2015 | 3.319 | 3.324 | 3.309 | 3.324 | 219,066 | -0.01(-0.15%) |
Apr 10, 2015 | 3.335 | 3.340 | 3.324 | 3.330 | 124,736 | -0.01(-0.31%) |
Apr 09, 2015 | 3.340 | 3.350 | 3.335 | 3.340 | 169,806 | -0.00(-0.09%) |
Apr 08, 2015 | 3.317 | 3.343 | 3.317 | 3.343 | 139,111 | +0.02(+0.46%) |
Apr 07, 2015 | 3.317 | 3.328 | 3.307 | 3.328 | 207,215 | +0.01(+0.31%) |
Apr 06, 2015 | 3.292 | 3.317 | 3.292 | 3.317 | 262,494 | +0.01(+0.31%) |
Apr 02, 2015 | 3.282 | 3.307 | 3.307 | 3.307 | 382,272 | +0.00(+0.00%) |
Apr 01, 2015 | 3.302 | 3.312 | 3.302 | 3.307 | 146,727 | -0.01(-0.15%) |
Mar 31, 2015 | 3.312 | 3.312 | 3.297 | 3.312 | 134,333 | +0.00(+0.00%) |
Mar 30, 2015 | 3.307 | 3.317 | 3.297 | 3.312 | 207,777 | -0.01(-0.15%) |
Mar 27, 2015 | 3.307 | 3.317 | 3.302 | 3.317 | 81,424 | +0.01(+0.15%) |
Mar 26, 2015 | 3.312 | 3.312 | 3.305 | 3.312 | 76,873 | -0.01(-0.15%) |
Mar 25, 2015 | 3.302 | 3.317 | 3.297 | 3.317 | 208,710 | +0.02(+0.46%) |
Mar 24, 2015 | 3.302 | 3.302 | 3.287 | 3.302 | 86,373 | -0.01(-0.15%) |
Mar 23, 2015 | 3.282 | 3.307 | 3.282 | 3.307 | 236,947 | +0.02(+0.62%) |
Mar 20, 2015 | 3.272 | 3.287 | 3.266 | 3.287 | 172,384 | +0.02(+0.47%) |
Mar 19, 2015 | 3.287 | 3.287 | 3.258 | 3.272 | 247,885 | -0.02(-0.46%) |
Mar 18, 2015 | 3.287 | 3.292 | 3.266 | 3.287 | 266,430 | -0.01(-0.31%) |
Mar 17, 2015 | 3.287 | 3.297 | 3.277 | 3.297 | 200,764 | +0.00(+0.00%) |
Mar 16, 2015 | 3.292 | 3.302 | 3.282 | 3.297 | 321,733 | +0.01(+0.15%) |
Mar 13, 2015 | 3.292 | 3.297 | 3.272 | 3.292 | 166,800 | -0.01(-0.15%) |
Mar 12, 2015 | 3.302 | 3.317 | 3.277 | 3.297 | 464,019 | -0.01(-0.31%) |
Mar 11, 2015 | 3.302 | 3.312 | 3.297 | 3.307 | 332,370 | -0.01(-0.31%) |
Mar 10, 2015 | 3.302 | 3.328 | 3.292 | 3.317 | 415,703 | +0.00(+0.05%) |
Mar 09, 2015 | 3.296 | 3.316 | 3.291 | 3.316 | 228,735 | +0.01(+0.31%) |
Mar 06, 2015 | 3.296 | 3.306 | 3.275 | 3.306 | 451,311 | +0.00(+0.00%) |
Mar 05, 2015 | 3.301 | 3.311 | 3.291 | 3.306 | 207,833 | -0.01(-0.15%) |
Mar 04, 2015 | 3.291 | 3.316 | 3.301 | 3.311 | 233,835 | +0.01(+0.31%) |
Mar 03, 2015 | 3.285 | 3.301 | 3.275 | 3.301 | 410,646 | +0.00(+0.00%) |