Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.470 | 2.500 | 2.220 | 2.370 | 27,748 | -0.01(-0.42%) |
May 28, 2015 | 2.450 | 2.534 | 2.280 | 2.380 | 72,787 | -0.12(-4.88%) |
May 27, 2015 | 2.790 | 2.800 | 2.430 | 2.502 | 17,731 | -0.35(-12.21%) |
May 26, 2015 | 2.910 | 2.920 | 2.850 | 2.850 | 7,010 | -0.06(-2.06%) |
May 22, 2015 | 2.890 | 2.910 | 2.910 | 2.910 | 12,700 | +0.03(+1.04%) |
May 21, 2015 | 3.000 | 3.080 | 2.880 | 2.880 | 29,090 | -0.16(-5.26%) |
May 20, 2015 | 3.100 | 3.140 | 2.990 | 3.040 | 34,194 | -0.19(-5.88%) |
May 19, 2015 | 3.200 | 3.270 | 3.110 | 3.230 | 24,601 | +0.03(+0.94%) |
May 18, 2015 | 3.450 | 3.480 | 3.180 | 3.200 | 38,902 | -0.27(-7.78%) |
May 15, 2015 | 3.560 | 3.640 | 3.430 | 3.470 | 70,918 | -0.11(-3.07%) |
May 14, 2015 | 3.580 | 3.650 | 3.550 | 3.580 | 40,480 | -0.01(-0.21%) |
May 13, 2015 | 3.580 | 3.610 | 3.570 | 3.587 | 9,526 | +0.04(+1.06%) |
May 12, 2015 | 3.600 | 3.640 | 3.550 | 3.550 | 39,980 | -0.06(-1.66%) |
May 11, 2015 | 3.560 | 3.660 | 3.500 | 3.610 | 37,810 | +0.06(+1.69%) |
May 08, 2015 | 3.600 | 3.680 | 3.550 | 3.550 | 28,932 | -0.05(-1.39%) |
May 07, 2015 | 3.580 | 3.640 | 3.580 | 3.600 | 23,820 | +0.02(+0.56%) |
May 06, 2015 | 3.600 | 3.710 | 3.550 | 3.580 | 37,757 | -0.02(-0.56%) |
May 05, 2015 | 3.610 | 3.650 | 3.580 | 3.600 | 28,711 | +0.00(+0.00%) |
May 04, 2015 | 3.600 | 3.719 | 3.470 | 3.600 | 121,542 | -0.02(-0.55%) |
May 01, 2015 | 3.600 | 3.680 | 3.570 | 3.620 | 95,174 | +0.02(+0.56%) |
Apr 30, 2015 | 3.600 | 3.690 | 3.600 | 3.600 | 29,567 | +0.00(+0.00%) |
Apr 29, 2015 | 3.600 | 3.700 | 3.530 | 3.600 | 49,595 | -0.05(-1.37%) |
Apr 28, 2015 | 3.600 | 3.650 | 3.580 | 3.650 | 39,657 | -0.03(-0.82%) |
Apr 27, 2015 | 3.650 | 3.750 | 3.600 | 3.680 | 55,120 | +0.00(+0.00%) |
Apr 24, 2015 | 3.680 | 3.750 | 3.520 | 3.680 | 70,726 | -0.06(-1.60%) |
Apr 23, 2015 | 3.650 | 3.750 | 3.650 | 3.740 | 32,580 | +0.09(+2.47%) |
Apr 22, 2015 | 3.690 | 3.740 | 3.600 | 3.650 | 37,717 | -0.02(-0.54%) |
Apr 21, 2015 | 3.500 | 3.890 | 3.470 | 3.670 | 133,256 | +0.17(+4.86%) |
Apr 20, 2015 | 3.550 | 3.580 | 3.340 | 3.500 | 83,100 | -0.05(-1.41%) |
Apr 17, 2015 | 2.950 | 3.700 | 2.920 | 3.550 | 186,864 | +0.65(+22.41%) |
Apr 16, 2015 | 2.700 | 2.900 | 2.630 | 2.900 | 42,732 | +0.23(+8.61%) |
Apr 15, 2015 | 2.700 | 2.700 | 2.566 | 2.670 | 37,155 | +0.02(+0.75%) |
Apr 14, 2015 | 2.700 | 2.700 | 2.560 | 2.650 | 41,169 | +0.06(+2.32%) |
Apr 13, 2015 | 2.550 | 2.700 | 2.550 | 2.590 | 8,873 | -0.13(-4.78%) |
Apr 09, 2015 | 2.810 | 2.850 | 2.710 | 2.720 | 6 | +0.04(+1.49%) |
Apr 08, 2015 | 2.630 | 2.850 | 2.610 | 2.680 | 2,664 | -0.02(-0.74%) |
Apr 07, 2015 | 2.710 | 2.710 | 2.700 | 2.700 | 775 | -0.11(-3.91%) |
Apr 06, 2015 | 2.690 | 2.810 | 2.580 | 2.810 | 8,704 | +0.06(+2.11%) |
Mar 30, 2015 | 2.750 | 2.752 | 2.752 | 2.752 | 1,400 | -0.11(-3.94%) |
Mar 27, 2015 | 2.870 | 2.880 | 2.860 | 2.865 | 2,526 | +0.14(+4.95%) |
Mar 26, 2015 | 2.720 | 2.730 | 2.720 | 2.730 | 634 | -0.02(-0.76%) |
Mar 25, 2015 | 2.751 | 2.751 | 2.751 | 2.751 | 300 | -0.15(-5.13%) |
Mar 24, 2015 | 2.800 | 2.900 | 2.778 | 2.900 | 1,072 | -0.10(-3.34%) |
Mar 23, 2015 | 2.899 | 3.010 | 2.895 | 3.000 | 4,435 | +0.11(+3.81%) |
Mar 20, 2015 | 2.890 | 2.890 | 2.890 | 2.890 | 435 | -0.03(-1.03%) |
Mar 19, 2015 | 2.920 | 2.920 | 2.920 | 2.920 | 148 | +0.10(+3.55%) |
Mar 18, 2015 | 2.850 | 2.890 | 2.810 | 2.820 | 1,890 | +0.00(+0.00%) |
Mar 17, 2015 | 2.730 | 2.820 | 2.730 | 2.820 | 4,978 | +0.01(+0.21%) |
Mar 16, 2015 | 2.720 | 2.814 | 2.720 | 2.814 | 1,004 | +0.09(+3.46%) |
Mar 13, 2015 | 2.910 | 2.910 | 2.720 | 2.720 | 3,372 | -0.20(-6.85%) |
Mar 12, 2015 | 3.000 | 3.000 | 2.920 | 2.920 | 601 | +0.02(+0.69%) |
Mar 11, 2015 | 2.910 | 2.916 | 2.900 | 2.900 | 5,040 | +0.00(+0.00%) |
Mar 10, 2015 | 3.110 | 3.110 | 2.730 | 2.900 | 5,839 | -0.20(-6.45%) |
Mar 05, 2015 | 3.220 | 3.220 | 3.100 | 3.100 | 41 | +0.00(+0.00%) |