Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.290 | 3.320 | 3.280 | 3.290 | 173,657 | +0.00(+0.00%) |
May 28, 2015 | 3.300 | 3.340 | 3.280 | 3.290 | 190,452 | -0.03(-0.90%) |
May 27, 2015 | 3.290 | 3.350 | 3.280 | 3.320 | 228,427 | +0.03(+0.91%) |
May 26, 2015 | 3.310 | 3.340 | 3.280 | 3.290 | 249,320 | -0.03(-0.90%) |
May 22, 2015 | 3.330 | 3.320 | 3.320 | 3.320 | 170,400 | -0.04(-1.19%) |
May 21, 2015 | 3.350 | 3.380 | 3.300 | 3.360 | 223,949 | -0.02(-0.59%) |
May 20, 2015 | 3.370 | 3.410 | 3.310 | 3.380 | 262,034 | +0.04(+1.20%) |
May 19, 2015 | 3.380 | 3.400 | 3.325 | 3.340 | 199,992 | -0.04(-1.18%) |
May 18, 2015 | 3.290 | 3.410 | 3.240 | 3.380 | 369,425 | +0.11(+3.36%) |
May 15, 2015 | 3.270 | 3.329 | 3.235 | 3.270 | 436,324 | +0.01(+0.31%) |
May 14, 2015 | 3.280 | 3.350 | 3.250 | 3.260 | 469,818 | -0.02(-0.61%) |
May 13, 2015 | 3.350 | 3.350 | 3.270 | 3.280 | 299,841 | -0.03(-0.91%) |
May 12, 2015 | 3.350 | 3.407 | 3.260 | 3.310 | 303,129 | -0.02(-0.60%) |
May 11, 2015 | 3.260 | 3.440 | 3.260 | 3.330 | 302,953 | +0.03(+0.91%) |
May 08, 2015 | 3.330 | 3.450 | 3.260 | 3.300 | 432,416 | -0.06(-1.79%) |
May 07, 2015 | 3.330 | 3.390 | 3.330 | 3.360 | 127,250 | +0.01(+0.30%) |
May 06, 2015 | 3.370 | 3.430 | 3.345 | 3.350 | 345,137 | -0.02(-0.59%) |
May 05, 2015 | 3.340 | 3.400 | 3.290 | 3.370 | 357,779 | +0.01(+0.30%) |
May 04, 2015 | 3.370 | 3.440 | 3.340 | 3.360 | 157,537 | +0.01(+0.30%) |
May 01, 2015 | 3.360 | 3.400 | 3.340 | 3.350 | 255,905 | -0.02(-0.59%) |
Apr 30, 2015 | 3.450 | 3.490 | 3.360 | 3.370 | 460,495 | -0.09(-2.60%) |
Apr 29, 2015 | 3.490 | 3.500 | 3.460 | 3.460 | 144,058 | -0.03(-0.86%) |
Apr 28, 2015 | 3.510 | 3.530 | 3.490 | 3.490 | 206,830 | -0.01(-0.29%) |
Apr 27, 2015 | 3.540 | 3.650 | 3.490 | 3.500 | 304,589 | -0.06(-1.69%) |
Apr 24, 2015 | 3.600 | 3.600 | 3.530 | 3.560 | 236,614 | -0.04(-1.11%) |
Apr 23, 2015 | 3.550 | 3.600 | 3.520 | 3.600 | 214,233 | +0.04(+1.12%) |
Apr 22, 2015 | 3.550 | 3.570 | 3.500 | 3.560 | 143,154 | +0.00(+0.00%) |
Apr 21, 2015 | 3.600 | 3.600 | 3.540 | 3.560 | 205,377 | -0.02(-0.56%) |
Apr 20, 2015 | 3.470 | 3.600 | 3.460 | 3.580 | 485,812 | +0.12(+3.47%) |
Apr 17, 2015 | 3.560 | 3.580 | 3.450 | 3.460 | 419,962 | -0.13(-3.62%) |
Apr 16, 2015 | 3.570 | 3.600 | 3.540 | 3.590 | 169,146 | +0.00(+0.00%) |
Apr 15, 2015 | 3.740 | 3.740 | 3.550 | 3.590 | 555,408 | -0.15(-4.01%) |
Apr 14, 2015 | 3.750 | 3.750 | 3.680 | 3.740 | 159,281 | -0.01(-0.27%) |
Apr 13, 2015 | 3.690 | 3.790 | 3.678 | 3.750 | 297,146 | +0.08(+2.18%) |
Apr 10, 2015 | 3.580 | 3.750 | 3.490 | 3.670 | 924,611 | +0.12(+3.38%) |
Apr 09, 2015 | 3.890 | 3.940 | 3.540 | 3.550 | 1,688,777 | -0.36(-9.21%) |
Apr 08, 2015 | 3.870 | 3.950 | 3.870 | 3.910 | 123,541 | +0.02(+0.51%) |
Apr 07, 2015 | 3.830 | 3.910 | 3.830 | 3.890 | 148,061 | +0.05(+1.30%) |
Apr 06, 2015 | 3.940 | 3.940 | 3.800 | 3.840 | 281,629 | -0.13(-3.27%) |
Apr 02, 2015 | 3.880 | 3.970 | 3.970 | 3.970 | 202,200 | +0.11(+2.85%) |
Apr 01, 2015 | 3.830 | 3.880 | 3.810 | 3.860 | 296,419 | +0.00(+0.00%) |
Mar 31, 2015 | 3.830 | 3.900 | 3.820 | 3.860 | 245,438 | +0.03(+0.78%) |
Mar 30, 2015 | 3.850 | 3.900 | 3.810 | 3.830 | 348,601 | -0.02(-0.52%) |
Mar 27, 2015 | 3.870 | 3.880 | 3.840 | 3.850 | 156,350 | -0.02(-0.52%) |
Mar 26, 2015 | 3.870 | 3.925 | 3.860 | 3.870 | 130,464 | +0.01(+0.26%) |
Mar 25, 2015 | 3.980 | 3.980 | 3.860 | 3.860 | 325,949 | -0.11(-2.77%) |
Mar 24, 2015 | 3.970 | 3.980 | 3.950 | 3.970 | 118,147 | -0.01(-0.25%) |
Mar 23, 2015 | 3.970 | 3.980 | 3.950 | 3.980 | 180,066 | +0.02(+0.51%) |
Mar 20, 2015 | 3.920 | 3.980 | 3.870 | 3.960 | 462,637 | +0.06(+1.54%) |
Mar 19, 2015 | 3.880 | 3.950 | 3.880 | 3.900 | 126,977 | -0.01(-0.26%) |
Mar 18, 2015 | 3.900 | 4.010 | 3.881 | 3.910 | 348,953 | -0.02(-0.51%) |
Mar 17, 2015 | 3.940 | 3.940 | 3.900 | 3.930 | 335,384 | +0.00(+0.00%) |
Mar 16, 2015 | 3.890 | 3.930 | 3.890 | 3.930 | 95,689 | +0.05(+1.29%) |
Mar 13, 2015 | 3.940 | 3.940 | 3.820 | 3.880 | 125,984 | -0.05(-1.27%) |
Mar 12, 2015 | 3.850 | 3.940 | 3.840 | 3.930 | 241,556 | +0.11(+2.88%) |
Mar 11, 2015 | 3.820 | 3.830 | 3.820 | 3.820 | 137,829 | +0.01(+0.26%) |
Mar 10, 2015 | 3.820 | 3.850 | 3.800 | 3.810 | 196,837 | -0.01(-0.26%) |
Mar 09, 2015 | 3.830 | 3.870 | 3.820 | 3.820 | 133,855 | +0.01(+0.26%) |
Mar 06, 2015 | 3.820 | 3.905 | 3.810 | 3.810 | 217,549 | -0.02(-0.52%) |
Mar 05, 2015 | 3.830 | 3.860 | 3.810 | 3.830 | 124,358 | +0.01(+0.26%) |
Mar 04, 2015 | 3.840 | 3.840 | 3.820 | 3.820 | 240,917 | -0.02(-0.52%) |
Mar 03, 2015 | 3.850 | 3.890 | 3.850 | 3.840 | 168,045 | -0.03(-0.78%) |