Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.350 | 3.400 | 3.260 | 3.400 | 7,894 | +0.00(+0.00%) |
Apr 29, 2015 | 3.400 | 3.430 | 3.350 | 3.400 | 16,400 | +0.00(+0.00%) |
Apr 28, 2015 | 3.440 | 3.440 | 3.370 | 3.400 | 13,331 | +0.00(+0.00%) |
Apr 27, 2015 | 3.300 | 3.450 | 3.280 | 3.400 | 17,679 | +0.04(+1.19%) |
Apr 24, 2015 | 3.360 | 3.380 | 3.350 | 3.360 | 7,376 | -0.03(-0.88%) |
Apr 23, 2015 | 3.460 | 3.460 | 3.350 | 3.390 | 12,168 | -0.02(-0.59%) |
Apr 22, 2015 | 3.461 | 3.470 | 3.410 | 3.410 | 7,449 | -0.06(-1.73%) |
Apr 21, 2015 | 3.450 | 3.500 | 3.450 | 3.470 | 4,176 | +0.06(+1.76%) |
Apr 20, 2015 | 3.445 | 3.479 | 3.410 | 3.410 | 5,004 | -0.02(-0.58%) |
Apr 17, 2015 | 3.580 | 3.590 | 3.400 | 3.430 | 21,118 | -0.14(-3.92%) |
Apr 16, 2015 | 3.500 | 3.590 | 3.430 | 3.570 | 51,421 | +0.13(+3.78%) |
Apr 15, 2015 | 3.429 | 3.490 | 3.400 | 3.440 | 30,332 | +0.02(+0.58%) |
Apr 14, 2015 | 3.330 | 3.480 | 3.330 | 3.420 | 108,066 | +0.05(+1.48%) |
Apr 13, 2015 | 3.330 | 3.400 | 3.300 | 3.370 | 8,543 | -0.01(-0.30%) |
Apr 10, 2015 | 3.330 | 3.400 | 3.330 | 3.380 | 5,693 | +0.00(+0.00%) |
Apr 09, 2015 | 3.225 | 3.490 | 3.225 | 3.380 | 74,252 | +0.18(+5.62%) |
Apr 08, 2015 | 3.250 | 3.280 | 3.200 | 3.200 | 157,127 | -0.06(-1.84%) |
Apr 07, 2015 | 3.160 | 3.290 | 3.160 | 3.260 | 13,807 | +0.13(+4.15%) |
Apr 06, 2015 | 3.180 | 3.200 | 3.130 | 3.130 | 18,684 | -0.09(-2.80%) |
Apr 02, 2015 | 3.250 | 3.220 | 3.220 | 3.220 | 27,800 | -0.18(-5.29%) |
Apr 01, 2015 | 3.420 | 3.500 | 3.220 | 3.400 | 34,514 | -0.10(-2.86%) |
Mar 31, 2015 | 3.450 | 3.510 | 3.450 | 3.500 | 29,613 | +0.03(+0.86%) |
Mar 30, 2015 | 3.620 | 3.620 | 3.300 | 3.470 | 40,720 | -0.18(-4.93%) |
Mar 27, 2015 | 3.400 | 3.650 | 3.360 | 3.650 | 14,251 | +0.25(+7.35%) |
Mar 26, 2015 | 3.370 | 3.430 | 3.360 | 3.400 | 30,254 | +0.03(+0.89%) |
Mar 25, 2015 | 3.500 | 3.510 | 3.370 | 3.370 | 30,497 | -0.17(-4.80%) |
Mar 24, 2015 | 3.600 | 3.600 | 3.500 | 3.540 | 22,421 | -0.06(-1.67%) |
Mar 23, 2015 | 3.390 | 3.600 | 3.390 | 3.600 | 35,660 | +0.20(+5.88%) |
Mar 20, 2015 | 3.365 | 3.670 | 3.360 | 3.400 | 98,779 | +0.04(+1.19%) |
Mar 19, 2015 | 3.310 | 3.400 | 3.310 | 3.360 | 26,019 | +0.05(+1.51%) |
Mar 18, 2015 | 3.290 | 3.390 | 3.290 | 3.310 | 41,925 | -0.06(-1.93%) |
Mar 17, 2015 | 3.350 | 3.380 | 3.350 | 3.375 | 4,846 | -0.02(-0.44%) |
Mar 16, 2015 | 3.300 | 3.390 | 3.240 | 3.390 | 81,976 | +0.14(+4.31%) |
Mar 13, 2015 | 3.300 | 3.300 | 3.220 | 3.250 | 32,940 | +0.02(+0.62%) |
Mar 12, 2015 | 3.400 | 3.400 | 3.216 | 3.230 | 50,523 | +0.03(+0.94%) |
Mar 11, 2015 | 3.220 | 3.299 | 3.190 | 3.200 | 136,253 | +0.05(+1.59%) |
Mar 10, 2015 | 3.210 | 3.360 | 3.150 | 3.150 | 61,774 | -0.11(-3.37%) |
Mar 09, 2015 | 3.290 | 3.360 | 3.200 | 3.260 | 23,909 | +0.01(+0.31%) |
Mar 06, 2015 | 3.400 | 3.400 | 3.210 | 3.250 | 64,531 | -0.12(-3.56%) |
Mar 05, 2015 | 3.194 | 3.375 | 3.180 | 3.370 | 104,813 | +0.24(+7.67%) |
Mar 04, 2015 | 3.220 | 3.190 | 3.120 | 3.130 | 27,141 | -0.06(-1.88%) |
Mar 03, 2015 | 3.180 | 3.240 | 3.180 | 3.190 | 7,936 | +0.01(+0.31%) |
Mar 02, 2015 | 3.170 | 3.250 | 3.170 | 3.180 | 36,124 | +0.01(+0.32%) |
Feb 27, 2015 | 3.240 | 3.260 | 3.170 | 3.170 | 42,028 | -0.04(-1.25%) |
Feb 26, 2015 | 3.350 | 3.350 | 3.200 | 3.210 | 16,247 | -0.01(-0.31%) |
Feb 25, 2015 | 3.300 | 3.389 | 3.130 | 3.220 | 69,542 | -0.08(-2.42%) |
Feb 24, 2015 | 3.230 | 3.320 | 3.210 | 3.300 | 36,012 | +0.10(+3.12%) |
Feb 23, 2015 | 3.120 | 3.260 | 3.120 | 3.200 | 15,762 | +0.03(+0.95%) |
Feb 20, 2015 | 3.190 | 3.250 | 3.160 | 3.170 | 13,976 | +0.01(+0.32%) |
Feb 19, 2015 | 3.200 | 3.320 | 3.120 | 3.160 | 44,085 | -0.04(-1.25%) |
Feb 18, 2015 | 3.430 | 3.430 | 3.200 | 3.200 | 70,087 | -0.21(-6.16%) |
Feb 17, 2015 | 3.450 | 3.476 | 3.250 | 3.410 | 49,011 | -0.04(-1.16%) |
Feb 13, 2015 | 3.500 | 3.450 | 3.450 | 3.450 | 167,500 | +0.02(+0.58%) |
Feb 12, 2015 | 3.340 | 3.650 | 3.250 | 3.430 | 176,784 | +0.13(+3.94%) |
Feb 11, 2015 | 3.200 | 3.390 | 3.120 | 3.300 | 81,156 | +0.12(+3.94%) |
Feb 10, 2015 | 3.300 | 3.300 | 3.070 | 3.175 | 41,904 | -0.15(-4.37%) |
Feb 09, 2015 | 3.200 | 3.390 | 3.190 | 3.320 | 49,034 | +0.12(+3.75%) |
Feb 06, 2015 | 3.050 | 3.250 | 3.050 | 3.200 | 57,977 | +0.04(+1.27%) |
Feb 05, 2015 | 3.000 | 3.190 | 2.900 | 3.160 | 536,008 | -0.29(-8.41%) |
Feb 04, 2015 | 3.360 | 3.510 | 3.360 | 3.450 | 20,542 | +0.06(+1.77%) |
Feb 03, 2015 | 3.420 | 3.450 | 3.355 | 3.390 | 7,637 | -0.05(-1.45%) |