Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.193 | 3.193 | 3.164 | 3.164 | 414,724 | -0.03(-0.92%) |
May 28, 2015 | 3.138 | 3.197 | 3.130 | 3.193 | 468,044 | +0.05(+1.59%) |
May 27, 2015 | 3.143 | 3.151 | 3.118 | 3.143 | 251,303 | +0.00(+0.00%) |
May 26, 2015 | 3.147 | 3.151 | 3.130 | 3.143 | 162,613 | -0.01(-0.40%) |
May 22, 2015 | 3.138 | 3.155 | 3.155 | 3.155 | 175,152 | +0.00(+0.00%) |
May 21, 2015 | 3.151 | 3.168 | 3.138 | 3.155 | 295,743 | +0.00(+0.13%) |
May 20, 2015 | 3.151 | 3.155 | 3.133 | 3.151 | 249,408 | +0.00(+0.13%) |
May 19, 2015 | 3.122 | 3.147 | 3.118 | 3.147 | 254,332 | +0.01(+0.40%) |
May 18, 2015 | 3.130 | 3.147 | 3.113 | 3.134 | 299,586 | -0.01(-0.40%) |
May 15, 2015 | 3.130 | 3.147 | 3.130 | 3.147 | 201,892 | +0.01(+0.30%) |
May 14, 2015 | 3.121 | 3.142 | 3.108 | 3.137 | 343,618 | +0.03(+1.07%) |
May 13, 2015 | 3.117 | 3.129 | 3.100 | 3.104 | 250,411 | +0.00(+0.00%) |
May 12, 2015 | 3.133 | 3.146 | 3.088 | 3.104 | 515,184 | -0.03(-1.06%) |
May 11, 2015 | 3.088 | 3.142 | 3.088 | 3.137 | 320,504 | +0.05(+1.75%) |
May 08, 2015 | 3.108 | 3.113 | 3.071 | 3.084 | 181,544 | -0.00(-0.13%) |
May 07, 2015 | 3.104 | 3.121 | 3.084 | 3.088 | 365,896 | -0.02(-0.53%) |
May 06, 2015 | 3.146 | 3.158 | 3.096 | 3.104 | 255,700 | -0.04(-1.19%) |
May 05, 2015 | 3.166 | 3.171 | 3.129 | 3.142 | 311,434 | -0.03(-0.91%) |
May 04, 2015 | 3.171 | 3.171 | 3.154 | 3.171 | 229,856 | +0.00(+0.00%) |
May 01, 2015 | 3.137 | 3.171 | 3.129 | 3.171 | 394,680 | +0.04(+1.19%) |
Apr 30, 2015 | 3.137 | 3.146 | 3.117 | 3.133 | 290,333 | +0.00(+0.13%) |
Apr 29, 2015 | 3.146 | 3.146 | 3.125 | 3.129 | 172,341 | -0.02(-0.66%) |
Apr 28, 2015 | 3.137 | 3.150 | 3.121 | 3.150 | 253,373 | +0.01(+0.40%) |
Apr 27, 2015 | 3.121 | 3.142 | 3.096 | 3.137 | 389,326 | +0.01(+0.26%) |
Apr 24, 2015 | 3.146 | 3.148 | 3.125 | 3.129 | 140,066 | -0.01(-0.40%) |
Apr 23, 2015 | 3.133 | 3.154 | 3.127 | 3.142 | 248,015 | +0.01(+0.26%) |
Apr 22, 2015 | 3.096 | 3.150 | 3.096 | 3.133 | 215,445 | +0.01(+0.30%) |
Apr 21, 2015 | 3.120 | 3.128 | 3.108 | 3.124 | 327,365 | +0.01(+0.26%) |
Apr 20, 2015 | 3.116 | 3.120 | 3.103 | 3.116 | 255,693 | +0.01(+0.26%) |
Apr 17, 2015 | 3.128 | 3.128 | 3.087 | 3.108 | 358,358 | -0.02(-0.66%) |
Apr 16, 2015 | 3.120 | 3.128 | 3.079 | 3.128 | 526,853 | +0.04(+1.33%) |
Apr 15, 2015 | 3.103 | 3.128 | 3.079 | 3.087 | 403,887 | +0.00(+0.00%) |
Apr 14, 2015 | 3.062 | 3.095 | 3.058 | 3.087 | 248,480 | +0.01(+0.40%) |
Apr 13, 2015 | 3.075 | 3.081 | 3.046 | 3.075 | 260,078 | +0.01(+0.40%) |
Apr 10, 2015 | 3.054 | 3.091 | 3.054 | 3.062 | 307,351 | +0.00(+0.00%) |
Apr 09, 2015 | 3.042 | 3.062 | 3.017 | 3.062 | 364,711 | +0.02(+0.67%) |
Apr 08, 2015 | 3.062 | 3.075 | 3.042 | 3.042 | 221,319 | -0.02(-0.80%) |
Apr 07, 2015 | 3.062 | 3.079 | 3.058 | 3.067 | 265,252 | -0.00(-0.13%) |
Apr 06, 2015 | 3.067 | 3.079 | 3.062 | 3.071 | 232,656 | +0.00(+0.00%) |
Apr 02, 2015 | 3.054 | 3.071 | 3.071 | 3.071 | 226,059 | +0.02(+0.81%) |
Apr 01, 2015 | 3.050 | 3.061 | 3.025 | 3.046 | 254,592 | +0.01(+0.27%) |
Mar 31, 2015 | 3.083 | 3.112 | 3.025 | 3.038 | 867,122 | -0.04(-1.33%) |
Mar 30, 2015 | 3.079 | 3.083 | 3.062 | 3.079 | 446,577 | +0.01(+0.27%) |
Mar 27, 2015 | 3.058 | 3.079 | 3.050 | 3.071 | 288,267 | +0.02(+0.54%) |
Mar 26, 2015 | 3.054 | 3.087 | 3.042 | 3.054 | 342,919 | +0.00(+0.13%) |
Mar 25, 2015 | 3.062 | 3.066 | 3.038 | 3.050 | 455,839 | -0.00(-0.13%) |
Mar 24, 2015 | 3.038 | 3.058 | 3.021 | 3.054 | 413,363 | +0.02(+0.81%) |
Mar 23, 2015 | 3.038 | 3.038 | 3.017 | 3.030 | 249,455 | -0.01(-0.27%) |
Mar 20, 2015 | 3.050 | 3.054 | 3.017 | 3.038 | 311,027 | +0.00(+0.00%) |
Mar 19, 2015 | 3.042 | 3.042 | 3.021 | 3.038 | 303,619 | -0.00(-0.14%) |
Mar 18, 2015 | 3.025 | 3.046 | 3.013 | 3.042 | 379,037 | +0.02(+0.82%) |
Mar 17, 2015 | 3.013 | 3.021 | 2.997 | 3.017 | 428,901 | +0.01(+0.27%) |
Mar 16, 2015 | 3.029 | 3.034 | 2.997 | 3.009 | 427,553 | -0.01(-0.40%) |
Mar 13, 2015 | 3.013 | 3.025 | 2.997 | 3.021 | 327,095 | +0.01(+0.41%) |
Mar 12, 2015 | 3.005 | 3.013 | 2.993 | 3.009 | 369,717 | +0.01(+0.27%) |
Mar 11, 2015 | 2.977 | 3.009 | 2.972 | 3.001 | 635,374 | +0.02(+0.82%) |
Mar 10, 2015 | 2.981 | 3.009 | 2.972 | 2.977 | 2,854,707 | -0.12(-3.82%) |
Mar 09, 2015 | 3.152 | 3.168 | 3.095 | 3.095 | 468,654 | -0.05(-1.55%) |
Mar 06, 2015 | 3.135 | 3.148 | 3.095 | 3.143 | 399,303 | +0.01(+0.26%) |
Mar 05, 2015 | 3.168 | 3.184 | 3.131 | 3.135 | 368,553 | -0.03(-1.03%) |
Mar 04, 2015 | 3.168 | 3.176 | 3.176 | 3.168 | 345,858 | -0.01(-0.26%) |
Mar 03, 2015 | 3.237 | 3.237 | 3.156 | 3.176 | 409,500 | -0.06(-1.76%) |