Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.337 | 3.370 | 3.337 | 3.350 | 29,572 | -0.00(-0.15%) |
May 28, 2015 | 3.355 | 3.355 | 3.355 | 3.355 | 948 | -0.01(-0.19%) |
May 27, 2015 | 3.355 | 3.368 | 3.350 | 3.361 | 34,692 | -0.00(-0.03%) |
May 26, 2015 | 3.355 | 3.362 | 3.355 | 3.362 | 18,944 | +0.01(+0.22%) |
May 22, 2015 | 3.355 | 3.355 | 3.355 | 3.355 | 112,400 | -0.01(-0.41%) |
May 21, 2015 | 3.360 | 3.375 | 3.357 | 3.369 | 32,192 | -0.01(-0.19%) |
May 20, 2015 | 3.362 | 3.375 | 3.362 | 3.375 | 1,540 | +0.00(+0.00%) |
May 19, 2015 | 3.362 | 3.377 | 3.355 | 3.375 | 15,752 | +0.01(+0.45%) |
May 18, 2015 | 3.382 | 3.382 | 3.360 | 3.360 | 18,068 | -0.02(-0.52%) |
May 15, 2015 | 3.373 | 3.377 | 3.373 | 3.377 | 8,892 | +0.02(+0.60%) |
May 14, 2015 | 3.360 | 3.360 | 3.357 | 3.357 | 9,508 | -0.00(-0.15%) |
May 13, 2015 | 3.362 | 3.368 | 3.362 | 3.362 | 5,724 | +0.00(+0.15%) |
May 12, 2015 | 3.353 | 3.365 | 3.342 | 3.357 | 72,496 | +0.00(+0.07%) |
May 11, 2015 | 3.372 | 3.372 | 3.355 | 3.355 | 16,368 | -0.00(-0.11%) |
May 08, 2015 | 3.377 | 3.392 | 3.355 | 3.359 | 36,332 | -0.00(-0.04%) |
May 07, 2015 | 3.370 | 3.395 | 3.357 | 3.360 | 28,572 | -0.04(-1.03%) |
May 06, 2015 | 3.373 | 3.395 | 3.370 | 3.395 | 24,304 | -0.00(-0.15%) |
May 05, 2015 | 3.400 | 3.400 | 3.385 | 3.400 | 12,884 | +0.00(+0.00%) |
May 04, 2015 | 3.410 | 3.413 | 3.397 | 3.400 | 28,692 | -0.00(-0.15%) |
May 01, 2015 | 3.438 | 3.438 | 3.402 | 3.405 | 15,932 | -0.04(-1.09%) |
Apr 30, 2015 | 3.453 | 3.460 | 3.397 | 3.442 | 224,100 | +0.01(+0.36%) |
Apr 29, 2015 | 3.435 | 3.442 | 3.417 | 3.430 | 53,716 | -0.03(-1.01%) |
Apr 28, 2015 | 3.442 | 3.465 | 3.430 | 3.465 | 77,516 | +0.01(+0.29%) |
Apr 27, 2015 | 3.440 | 3.455 | 3.440 | 3.455 | 10,440 | +0.01(+0.29%) |
Apr 24, 2015 | 3.457 | 3.457 | 3.445 | 3.445 | 3,276 | -0.00(-0.07%) |
Apr 23, 2015 | 3.450 | 3.453 | 3.445 | 3.447 | 10,400 | +0.00(+0.15%) |
Apr 22, 2015 | 3.443 | 3.443 | 3.442 | 3.442 | 1,612 | -0.01(-0.29%) |
Apr 21, 2015 | 3.445 | 3.455 | 3.442 | 3.453 | 18,112 | -0.01(-0.29%) |
Apr 20, 2015 | 3.455 | 3.462 | 3.440 | 3.462 | 46,040 | +0.01(+0.22%) |
Apr 17, 2015 | 3.500 | 3.500 | 3.442 | 3.455 | 42,732 | -0.07(-1.92%) |
Apr 16, 2015 | 3.462 | 3.522 | 3.462 | 3.522 | 6,160 | +0.02(+0.64%) |
Apr 15, 2015 | 3.438 | 3.500 | 3.438 | 3.500 | 41,164 | +0.05(+1.45%) |
Apr 14, 2015 | 3.445 | 3.458 | 3.438 | 3.450 | 8,200 | -0.01(-0.17%) |
Apr 10, 2015 | 3.453 | 3.455 | 3.453 | 3.456 | 4 | -0.01(-0.20%) |
Apr 09, 2015 | 3.478 | 3.478 | 3.462 | 3.463 | 9,600 | -0.02(-0.57%) |
Apr 08, 2015 | 3.482 | 3.485 | 3.482 | 3.482 | 1,560 | +0.01(+0.22%) |
Apr 07, 2015 | 3.465 | 3.485 | 3.450 | 3.475 | 21,932 | +0.01(+0.36%) |
Apr 06, 2015 | 3.467 | 3.473 | 3.462 | 3.462 | 6,520 | +0.00(+0.03%) |
Apr 02, 2015 | 3.493 | 3.461 | 3.461 | 3.461 | 10,800 | -0.02(-0.69%) |
Apr 01, 2015 | 3.495 | 3.495 | 3.486 | 3.486 | 4,000 | +0.01(+0.30%) |
Mar 31, 2015 | 3.470 | 3.475 | 3.462 | 3.475 | 23,800 | +0.01(+0.41%) |
Mar 30, 2015 | 3.490 | 3.490 | 3.461 | 3.461 | 9,844 | -0.01(-0.34%) |
Mar 27, 2015 | 3.460 | 3.473 | 3.458 | 3.473 | 8,400 | +0.02(+0.58%) |
Mar 26, 2015 | 3.467 | 3.467 | 3.435 | 3.453 | 16,736 | -0.01(-0.29%) |
Mar 24, 2015 | 3.447 | 3.462 | 3.438 | 3.462 | 148 | +0.01(+0.36%) |
Mar 23, 2015 | 3.455 | 3.475 | 3.446 | 3.450 | 35,436 | -0.01(-0.37%) |
Mar 20, 2015 | 3.438 | 3.475 | 3.438 | 3.463 | 16,572 | +0.01(+0.22%) |
Mar 19, 2015 | 3.462 | 3.462 | 3.455 | 3.455 | 22,796 | -0.01(-0.22%) |
Mar 18, 2015 | 3.417 | 3.462 | 3.417 | 3.462 | 24,496 | +0.02(+0.65%) |
Mar 17, 2015 | 3.450 | 3.462 | 3.430 | 3.440 | 9,896 | -0.02(-0.65%) |
Mar 16, 2015 | 3.447 | 3.462 | 3.447 | 3.462 | 5,020 | +0.02(+0.51%) |
Mar 13, 2015 | 3.445 | 3.445 | 3.445 | 3.445 | 1,600 | +0.00(+0.00%) |
Mar 12, 2015 | 3.460 | 3.460 | 3.445 | 3.445 | 10,136 | +0.00(+0.15%) |
Mar 11, 2015 | 3.460 | 3.462 | 3.440 | 3.440 | 4,620 | -0.01(-0.29%) |
Mar 10, 2015 | 3.453 | 3.462 | 3.447 | 3.450 | 55,736 | -0.02(-0.72%) |
Mar 09, 2015 | 3.475 | 3.475 | 3.470 | 3.475 | 9,932 | +0.00(+0.07%) |
Mar 06, 2015 | 3.530 | 3.530 | 3.470 | 3.473 | 5,824 | -0.06(-1.67%) |
Mar 05, 2015 | 3.562 | 3.562 | 3.532 | 3.532 | 2,932 | -0.00(-0.10%) |
Mar 04, 2015 | 3.540 | 3.540 | 3.535 | 3.535 | 3,812 | +0.02(+0.64%) |
Mar 03, 2015 | 3.547 | 3.555 | 3.513 | 3.513 | 3,152 | -0.02(-0.65%) |