Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.280 | 3.280 | 3.160 | 3.190 | 17,406 | -0.05(-1.54%) |
May 28, 2015 | 3.260 | 3.270 | 3.240 | 3.240 | 1,404 | +0.03(+0.93%) |
May 27, 2015 | 3.220 | 3.290 | 3.141 | 3.210 | 12,976 | -0.01(-0.31%) |
May 26, 2015 | 3.159 | 3.220 | 3.159 | 3.220 | 14,711 | +0.01(+0.31%) |
May 22, 2015 | 3.130 | 3.210 | 3.210 | 3.210 | 600 | +0.03(+0.94%) |
May 21, 2015 | 3.150 | 3.180 | 3.140 | 3.180 | 8,380 | +0.04(+1.27%) |
May 20, 2015 | 3.129 | 3.150 | 3.129 | 3.140 | 576 | +0.00(+0.00%) |
May 19, 2015 | 3.150 | 3.150 | 3.070 | 3.140 | 13,060 | -0.03(-0.95%) |
May 18, 2015 | 3.180 | 3.190 | 3.160 | 3.170 | 3,110 | +0.07(+2.26%) |
May 14, 2015 | 3.070 | 3.100 | 3.100 | 3.100 | 2,900 | -0.06(-1.90%) |
May 13, 2015 | 3.030 | 3.220 | 2.850 | 3.160 | 17,823 | +0.05(+1.61%) |
May 12, 2015 | 3.030 | 3.170 | 3.020 | 3.110 | 8,125 | -0.08(-2.51%) |
May 11, 2015 | 3.110 | 3.220 | 3.110 | 3.190 | 3,551 | +0.04(+1.27%) |
May 08, 2015 | 3.290 | 3.300 | 3.000 | 3.150 | 31,011 | -0.14(-4.26%) |
May 07, 2015 | 3.200 | 3.300 | 3.150 | 3.290 | 7,105 | +0.08(+2.49%) |
May 06, 2015 | 3.190 | 3.240 | 3.020 | 3.210 | 10,519 | -0.03(-0.93%) |
May 05, 2015 | 3.200 | 3.430 | 3.200 | 3.240 | 35,862 | +0.01(+0.31%) |
May 04, 2015 | 3.470 | 3.470 | 3.220 | 3.230 | 18,536 | -0.13(-3.87%) |
May 01, 2015 | 3.000 | 3.470 | 3.000 | 3.360 | 45,663 | -0.09(-2.61%) |
Apr 30, 2015 | 3.392 | 3.517 | 3.350 | 3.450 | 3,069 | +0.08(+2.37%) |
Apr 29, 2015 | 3.430 | 3.430 | 3.340 | 3.370 | 12,371 | -0.02(-0.59%) |
Apr 28, 2015 | 3.520 | 3.560 | 3.380 | 3.390 | 12,399 | -0.17(-4.78%) |
Apr 27, 2015 | 3.510 | 3.680 | 3.510 | 3.560 | 817 | -0.12(-3.26%) |
Apr 24, 2015 | 3.490 | 3.680 | 3.490 | 3.680 | 1,882 | +0.00(+0.00%) |
Apr 23, 2015 | 3.530 | 3.680 | 3.530 | 3.680 | 700 | +0.13(+3.66%) |
Apr 22, 2015 | 3.680 | 3.700 | 3.540 | 3.550 | 4,355 | +0.02(+0.54%) |
Apr 21, 2015 | 3.620 | 3.620 | 3.520 | 3.531 | 14,380 | -0.16(-4.31%) |
Apr 20, 2015 | 3.650 | 3.690 | 3.620 | 3.690 | 1,322 | +0.08(+2.21%) |
Apr 17, 2015 | 3.635 | 3.780 | 3.610 | 3.610 | 515 | -0.18(-4.75%) |
Apr 16, 2015 | 3.780 | 3.790 | 3.764 | 3.790 | 1,419 | +0.00(+0.00%) |
Apr 15, 2015 | 3.800 | 3.800 | 3.785 | 3.790 | 1,655 | +0.01(+0.26%) |
Apr 14, 2015 | 3.800 | 3.800 | 3.770 | 3.780 | 5,459 | +0.01(+0.21%) |
Apr 13, 2015 | 3.780 | 3.800 | 3.772 | 3.772 | 6,985 | +0.02(+0.59%) |
Apr 10, 2015 | 3.700 | 3.800 | 3.610 | 3.750 | 3,058 | +0.07(+1.90%) |
Apr 09, 2015 | 3.500 | 3.700 | 3.500 | 3.680 | 1,502 | +0.19(+5.44%) |
Apr 08, 2015 | 3.700 | 3.800 | 3.374 | 3.490 | 6,602 | -0.27(-7.18%) |
Apr 07, 2015 | 3.608 | 3.800 | 3.608 | 3.760 | 10,406 | +0.11(+3.01%) |
Apr 06, 2015 | 3.600 | 3.650 | 3.590 | 3.650 | 3,735 | +0.08(+2.24%) |
Apr 02, 2015 | 3.430 | 3.570 | 3.570 | 3.570 | 400 | -0.03(-0.83%) |
Apr 01, 2015 | 3.590 | 3.600 | 3.590 | 3.600 | 373 | -0.10(-2.70%) |
Mar 31, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 315 | +0.01(+0.27%) |
Mar 30, 2015 | 3.700 | 3.740 | 3.690 | 3.690 | 6,246 | -0.01(-0.27%) |
Mar 27, 2015 | 3.690 | 3.750 | 3.680 | 3.700 | 8,884 | +0.20(+5.71%) |
Mar 26, 2015 | 3.500 | 3.690 | 3.270 | 3.500 | 16,828 | +0.03(+0.86%) |
Mar 25, 2015 | 3.490 | 3.490 | 3.470 | 3.470 | 260 | +0.05(+1.46%) |
Mar 24, 2015 | 3.280 | 3.440 | 3.280 | 3.420 | 6,237 | +0.14(+4.27%) |
Mar 23, 2015 | 3.300 | 3.300 | 3.200 | 3.280 | 10,294 | -0.03(-0.91%) |
Mar 20, 2015 | 3.330 | 3.380 | 3.310 | 3.310 | 1,412 | +0.00(+0.00%) |
Mar 19, 2015 | 3.350 | 3.370 | 3.300 | 3.310 | 10,693 | -0.04(-1.19%) |
Mar 18, 2015 | 3.350 | 3.380 | 3.330 | 3.350 | 19,718 | +0.00(+0.00%) |
Mar 17, 2015 | 3.360 | 3.390 | 3.330 | 3.350 | 2,929 | -0.04(-1.18%) |
Mar 16, 2015 | 3.320 | 3.390 | 3.300 | 3.390 | 7,458 | +0.05(+1.50%) |
Mar 13, 2015 | 3.300 | 3.350 | 3.200 | 3.340 | 32,232 | -0.05(-1.47%) |
Mar 12, 2015 | 3.300 | 3.400 | 3.300 | 3.390 | 9,490 | +0.11(+3.35%) |
Mar 11, 2015 | 3.400 | 3.400 | 3.280 | 3.280 | 12,911 | -0.09(-2.67%) |
Mar 10, 2015 | 3.430 | 3.440 | 3.370 | 3.370 | 6,771 | -0.04(-1.17%) |
Mar 09, 2015 | 3.450 | 3.450 | 3.400 | 3.410 | 8,696 | -0.08(-2.30%) |
Mar 06, 2015 | 3.470 | 3.490 | 3.410 | 3.490 | 18,601 | +0.02(+0.53%) |
Mar 05, 2015 | 3.421 | 3.499 | 3.410 | 3.471 | 9,170 | +0.07(+2.10%) |
Mar 04, 2015 | 3.600 | 3.590 | 3.400 | 3.400 | 5,814 | -0.19(-5.29%) |
Mar 03, 2015 | 3.480 | 3.620 | 3.410 | 3.590 | 63,954 | +0.11(+3.16%) |