Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.337 | 3.337 | 3.318 | 3.318 | 12,692 | +0.00(+0.09%) |
Jun 29, 2015 | 3.315 | 3.315 | 3.315 | 3.315 | 4,000 | +0.00(+0.06%) |
Jun 26, 2015 | 3.303 | 3.313 | 3.303 | 3.313 | 5,512 | +0.01(+0.31%) |
Jun 25, 2015 | 3.303 | 3.303 | 3.303 | 3.303 | 3,388 | -0.03(-0.83%) |
Jun 24, 2015 | 3.337 | 3.337 | 3.330 | 3.330 | 6,040 | -0.01(-0.37%) |
Jun 23, 2015 | 3.345 | 3.345 | 3.333 | 3.342 | 12,200 | +0.01(+0.22%) |
Jun 22, 2015 | 3.317 | 3.335 | 3.308 | 3.335 | 8,660 | -0.01(-0.30%) |
Jun 19, 2015 | 3.325 | 3.345 | 3.315 | 3.345 | 5,372 | +0.03(+0.83%) |
Jun 18, 2015 | 3.320 | 3.320 | 3.289 | 3.317 | 14,444 | +0.00(+0.15%) |
Jun 17, 2015 | 3.308 | 3.312 | 3.285 | 3.312 | 28,020 | +0.02(+0.61%) |
Jun 16, 2015 | 3.297 | 3.312 | 3.292 | 3.292 | 65,200 | +0.00(+0.00%) |
Jun 15, 2015 | 3.310 | 3.312 | 3.292 | 3.292 | 11,992 | +0.01(+0.23%) |
Jun 12, 2015 | 3.284 | 3.292 | 3.283 | 3.285 | 9,244 | -0.00(-0.15%) |
Jun 11, 2015 | 3.290 | 3.320 | 3.290 | 3.290 | 19,968 | +0.00(+0.00%) |
Jun 10, 2015 | 3.290 | 3.297 | 3.285 | 3.290 | 26,456 | -0.01(-0.23%) |
Jun 09, 2015 | 3.337 | 3.337 | 3.283 | 3.297 | 91,848 | -0.04(-1.12%) |
Jun 08, 2015 | 3.330 | 3.335 | 3.317 | 3.335 | 66,188 | -0.03(-0.82%) |
Jun 05, 2015 | 3.333 | 3.362 | 3.330 | 3.362 | 29,000 | +0.01(+0.24%) |
Jun 04, 2015 | 3.345 | 3.355 | 3.345 | 3.354 | 17,112 | +0.01(+0.37%) |
Jun 03, 2015 | 3.350 | 3.354 | 3.342 | 3.342 | 12,852 | -0.02(-0.61%) |
Jun 02, 2015 | 3.343 | 3.367 | 3.343 | 3.362 | 9,820 | -0.00(-0.07%) |
Jun 01, 2015 | 3.373 | 3.373 | 3.360 | 3.365 | 28,292 | +0.02(+0.45%) |
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%) |