Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.184 | 3.198 | 3.184 | 3.192 | 91,946 | +0.01(+0.22%) |
May 28, 2015 | 3.207 | 3.207 | 3.184 | 3.185 | 106,960 | -0.01(-0.38%) |
May 27, 2015 | 3.188 | 3.216 | 3.188 | 3.198 | 136,368 | +0.00(+0.00%) |
May 26, 2015 | 3.225 | 3.229 | 3.198 | 3.198 | 138,529 | -0.02(-0.70%) |
May 22, 2015 | 3.229 | 3.220 | 3.220 | 3.220 | 175,312 | -0.02(-0.70%) |
May 21, 2015 | 3.220 | 3.243 | 3.207 | 3.243 | 147,993 | +0.02(+0.72%) |
May 20, 2015 | 3.211 | 3.220 | 3.211 | 3.220 | 66,647 | -0.00(-0.01%) |
May 19, 2015 | 3.202 | 3.234 | 3.202 | 3.220 | 116,670 | +0.01(+0.28%) |
May 18, 2015 | 3.220 | 3.220 | 3.193 | 3.211 | 104,836 | +0.00(+0.00%) |
May 15, 2015 | 3.175 | 3.220 | 3.175 | 3.211 | 112,177 | +0.03(+1.00%) |
May 14, 2015 | 3.202 | 3.220 | 3.175 | 3.179 | 252,615 | -0.02(-0.57%) |
May 13, 2015 | 3.188 | 3.207 | 3.176 | 3.198 | 280,497 | +0.00(+0.00%) |
May 12, 2015 | 3.184 | 3.198 | 3.175 | 3.198 | 185,278 | +0.00(+0.14%) |
May 11, 2015 | 3.184 | 3.214 | 3.184 | 3.193 | 98,839 | +0.00(+0.00%) |
May 08, 2015 | 3.197 | 3.238 | 3.188 | 3.193 | 211,619 | -0.01(-0.42%) |
May 07, 2015 | 3.206 | 3.215 | 3.193 | 3.206 | 134,855 | +0.00(+0.14%) |
May 06, 2015 | 3.220 | 3.229 | 3.166 | 3.202 | 221,663 | -0.01(-0.42%) |
May 05, 2015 | 3.247 | 3.247 | 3.215 | 3.215 | 226,504 | -0.04(-1.11%) |
May 04, 2015 | 3.242 | 3.260 | 3.242 | 3.251 | 113,329 | +0.01(+0.42%) |
May 01, 2015 | 3.238 | 3.251 | 3.226 | 3.238 | 84,862 | +0.00(+0.00%) |
Apr 30, 2015 | 3.233 | 3.239 | 3.220 | 3.238 | 116,588 | +0.00(+0.00%) |
Apr 29, 2015 | 3.229 | 3.251 | 3.215 | 3.238 | 93,516 | +0.00(+0.00%) |
Apr 28, 2015 | 3.224 | 3.242 | 3.221 | 3.238 | 70,904 | +0.02(+0.56%) |
Apr 27, 2015 | 3.251 | 3.251 | 3.215 | 3.220 | 111,356 | -0.02(-0.69%) |
Apr 24, 2015 | 3.247 | 3.256 | 3.242 | 3.242 | 142,691 | +0.01(+0.28%) |
Apr 23, 2015 | 3.247 | 3.256 | 3.229 | 3.233 | 193,103 | -0.01(-0.42%) |
Apr 22, 2015 | 3.224 | 3.260 | 3.215 | 3.247 | 203,214 | +0.02(+0.70%) |
Apr 21, 2015 | 3.238 | 3.247 | 3.220 | 3.224 | 81,795 | -0.01(-0.42%) |
Apr 20, 2015 | 3.238 | 3.247 | 3.230 | 3.238 | 233,889 | +0.00(+0.14%) |
Apr 17, 2015 | 3.229 | 3.242 | 3.229 | 3.233 | 85,013 | -0.01(-0.28%) |
Apr 16, 2015 | 3.242 | 3.242 | 3.220 | 3.242 | 105,381 | +0.00(+0.00%) |
Apr 15, 2015 | 3.233 | 3.247 | 3.233 | 3.242 | 61,934 | +0.01(+0.42%) |
Apr 14, 2015 | 3.229 | 3.247 | 3.220 | 3.229 | 136,207 | +0.01(+0.28%) |
Apr 13, 2015 | 3.220 | 3.224 | 3.202 | 3.220 | 162,461 | -0.00(-0.14%) |
Apr 10, 2015 | 3.229 | 3.238 | 3.216 | 3.224 | 76,095 | +0.00(+0.14%) |
Apr 09, 2015 | 3.238 | 3.238 | 3.213 | 3.220 | 41,343 | -0.01(-0.41%) |
Apr 08, 2015 | 3.211 | 3.233 | 3.207 | 3.233 | 95,976 | +0.01(+0.46%) |
Apr 07, 2015 | 3.224 | 3.224 | 3.211 | 3.218 | 71,719 | +0.01(+0.23%) |
Apr 06, 2015 | 3.216 | 3.238 | 3.207 | 3.211 | 139,586 | -0.01(-0.28%) |
Apr 02, 2015 | 3.198 | 3.220 | 3.220 | 3.220 | 270,713 | +0.02(+0.56%) |
Apr 01, 2015 | 3.189 | 3.202 | 3.171 | 3.202 | 108,903 | +0.02(+0.70%) |
Mar 31, 2015 | 3.184 | 3.193 | 3.175 | 3.180 | 101,923 | +0.00(+0.00%) |
Mar 30, 2015 | 3.171 | 3.193 | 3.166 | 3.180 | 195,900 | +0.00(+0.00%) |
Mar 27, 2015 | 3.157 | 3.189 | 3.153 | 3.180 | 104,962 | +0.02(+0.56%) |
Mar 26, 2015 | 3.171 | 3.180 | 3.157 | 3.162 | 49,516 | -0.03(-0.84%) |
Mar 25, 2015 | 3.198 | 3.199 | 3.162 | 3.189 | 141,104 | +0.00(+0.00%) |
Mar 24, 2015 | 3.198 | 3.207 | 3.175 | 3.189 | 146,704 | -0.00(-0.14%) |
Mar 23, 2015 | 3.175 | 3.193 | 3.175 | 3.193 | 103,052 | +0.03(+0.85%) |
Mar 20, 2015 | 3.189 | 3.189 | 3.153 | 3.166 | 110,094 | +0.00(+0.00%) |
Mar 19, 2015 | 3.166 | 3.180 | 3.153 | 3.166 | 157,210 | +0.00(+0.14%) |
Mar 18, 2015 | 3.140 | 3.166 | 3.126 | 3.162 | 148,095 | +0.04(+1.29%) |
Mar 17, 2015 | 3.198 | 3.202 | 3.122 | 3.122 | 392,148 | -0.08(-2.37%) |
Mar 16, 2015 | 3.175 | 3.216 | 3.175 | 3.198 | 125,016 | +0.02(+0.56%) |
Mar 13, 2015 | 3.207 | 3.216 | 3.171 | 3.180 | 166,429 | -0.01(-0.42%) |
Mar 12, 2015 | 3.158 | 3.193 | 3.158 | 3.193 | 137,306 | +0.04(+1.41%) |
Mar 11, 2015 | 3.149 | 3.153 | 3.140 | 3.149 | 103,533 | +0.00(+0.00%) |
Mar 10, 2015 | 3.149 | 3.153 | 3.127 | 3.149 | 137,748 | -0.02(-0.56%) |
Mar 09, 2015 | 3.144 | 3.171 | 3.140 | 3.167 | 140,566 | +0.03(+0.85%) |
Mar 06, 2015 | 3.193 | 3.193 | 3.140 | 3.140 | 328,335 | -0.06(-1.94%) |
Mar 05, 2015 | 3.202 | 3.211 | 3.202 | 3.202 | 123,655 | +0.00(+0.00%) |
Mar 04, 2015 | 3.206 | 3.206 | 3.206 | 3.202 | 120,711 | -0.00(-0.14%) |
Mar 03, 2015 | 3.198 | 3.211 | 3.193 | 3.206 | 113,116 | +0.01(+0.42%) |