Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.550 | 2.590 | 2.500 | 2.530 | 1,360,310 | +0.01(+0.40%) |
May 28, 2015 | 2.490 | 2.530 | 2.430 | 2.520 | 444,078 | +0.01(+0.40%) |
May 27, 2015 | 2.530 | 2.550 | 2.480 | 2.510 | 932,193 | -0.01(-0.40%) |
May 26, 2015 | 2.660 | 2.510 | 2.520 | 1,534,394 | -0.14(-5.26%) | |
May 25, 2015 | 2.660 | 2.670 | 2.630 | 2.660 | 162,795 | +0.02(+0.76%) |
May 22, 2015 | 2.670 | 2.680 | 2.620 | 2.640 | 307,622 | +0.00(+0.00%) |
May 21, 2015 | 2.620 | 2.680 | 2.610 | 2.640 | 378,869 | +0.01(+0.38%) |
May 20, 2015 | 2.700 | 2.700 | 2.620 | 2.630 | 536,513 | -0.04(-1.50%) |
May 19, 2015 | 2.720 | 2.780 | 2.670 | 2.670 | 1,476,691 | -0.12(-4.30%) |
May 15, 2015 | 2.790 | 2.790 | 2.790 | 0 | -0.02(-0.71%) | |
May 14, 2015 | 2.810 | 2.900 | 2.750 | 2.810 | 1,237,088 | +0.00(+0.00%) |
May 13, 2015 | 2.720 | 2.850 | 2.700 | 2.810 | 4,454,168 | +0.14(+5.24%) |
May 12, 2015 | 2.640 | 2.690 | 2.610 | 2.670 | 744,886 | +0.05(+1.91%) |
May 11, 2015 | 2.640 | 2.670 | 2.560 | 2.620 | 844,107 | -0.01(-0.38%) |
May 08, 2015 | 2.610 | 2.645 | 2.550 | 2.630 | 1,702,157 | +0.04(+1.54%) |
May 07, 2015 | 2.540 | 2.590 | 2.510 | 2.590 | 1,376,392 | +0.04(+1.57%) |
May 06, 2015 | 2.800 | 2.810 | 2.530 | 2.550 | 1,921,709 | -0.19(-6.93%) |
May 05, 2015 | 2.810 | 2.830 | 2.720 | 2.740 | 583,159 | -0.02(-0.72%) |
May 04, 2015 | 2.740 | 2.820 | 2.740 | 2.760 | 685,659 | +0.06(+2.22%) |
May 01, 2015 | 2.670 | 2.710 | 2.650 | 2.700 | 740,069 | +0.00(+0.00%) |
Apr 30, 2015 | 2.680 | 2.760 | 2.660 | 2.700 | 1,318,835 | -0.14(-4.93%) |
Apr 29, 2015 | 2.650 | 2.890 | 2.650 | 2.840 | 5,638,200 | +0.08(+2.90%) |
Apr 28, 2015 | 2.690 | 2.760 | 2.650 | 2.760 | 1,013,615 | +0.07(+2.60%) |
Apr 27, 2015 | 2.620 | 2.700 | 2.600 | 2.690 | 1,598,137 | +0.11(+4.26%) |
Apr 24, 2015 | 2.590 | 2.640 | 2.540 | 2.580 | 1,767,739 | -0.05(-1.90%) |
Apr 23, 2015 | 2.620 | 2.675 | 2.590 | 2.630 | 1,655,321 | +0.05(+1.94%) |
Apr 22, 2015 | 2.690 | 2.710 | 2.580 | 2.580 | 842,170 | -0.13(-4.80%) |
Apr 21, 2015 | 2.690 | 2.770 | 2.660 | 2.710 | 956,373 | +0.06(+2.26%) |
Apr 20, 2015 | 2.570 | 2.660 | 2.550 | 2.650 | 1,042,172 | +0.06(+2.32%) |
Apr 17, 2015 | 2.610 | 2.650 | 2.560 | 2.590 | 1,518,007 | +0.00(+0.00%) |
Apr 16, 2015 | 2.700 | 2.700 | 2.550 | 2.590 | 1,927,592 | -0.08(-3.00%) |
Apr 15, 2015 | 2.620 | 2.680 | 2.590 | 2.670 | 750,288 | +0.07(+2.69%) |
Apr 14, 2015 | 2.540 | 2.600 | 2.520 | 2.600 | 815,693 | +0.06(+2.36%) |
Apr 13, 2015 | 2.520 | 2.610 | 2.490 | 2.540 | 1,277,400 | -0.01(-0.39%) |
Apr 10, 2015 | 2.540 | 2.610 | 2.490 | 2.550 | 3,061,856 | +0.07(+2.82%) |
Apr 09, 2015 | 2.510 | 2.530 | 2.410 | 2.480 | 4,232,338 | -0.05(-1.98%) |
Apr 08, 2015 | 2.590 | 2.590 | 2.500 | 2.530 | 614,821 | -0.06(-2.32%) |
Apr 07, 2015 | 2.580 | 2.630 | 2.550 | 2.590 | 531,551 | -0.02(-0.77%) |
Apr 06, 2015 | 2.630 | 2.640 | 2.540 | 2.610 | 776,973 | +0.12(+4.82%) |
Apr 02, 2015 | 2.490 | 2.490 | 2.490 | 0 | -0.07(-2.73%) | |
Apr 01, 2015 | 2.410 | 2.560 | 2.400 | 2.560 | 1,282,053 | +0.20(+8.47%) |
Mar 31, 2015 | 2.420 | 2.445 | 2.320 | 2.360 | 689,443 | -0.03(-1.26%) |
Mar 30, 2015 | 2.500 | 2.500 | 2.390 | 2.390 | 829,801 | -0.17(-6.64%) |
Mar 27, 2015 | 2.550 | 2.595 | 2.500 | 2.560 | 755,420 | -0.02(-0.78%) |
Mar 26, 2015 | 2.640 | 2.720 | 2.560 | 2.580 | 2,132,024 | -0.03(-1.15%) |
Mar 25, 2015 | 2.760 | 2.760 | 2.590 | 2.610 | 954,186 | -0.10(-3.69%) |
Mar 24, 2015 | 2.720 | 2.740 | 2.630 | 2.710 | 1,406,640 | +0.02(+0.74%) |
Mar 23, 2015 | 2.670 | 2.700 | 2.620 | 2.690 | 1,056,758 | +0.03(+1.13%) |
Mar 20, 2015 | 2.570 | 2.660 | 2.550 | 2.660 | 2,274,949 | +0.12(+4.72%) |
Mar 19, 2015 | 2.480 | 2.650 | 2.420 | 2.540 | 792,093 | +0.08(+3.25%) |
Mar 18, 2015 | 2.370 | 2.520 | 2.320 | 2.460 | 1,210,385 | +0.09(+3.80%) |
Mar 17, 2015 | 2.400 | 2.500 | 2.360 | 2.370 | 992,458 | -0.09(-3.66%) |
Mar 16, 2015 | 2.460 | 2.490 | 2.330 | 2.460 | 870,924 | +0.02(+0.82%) |
Mar 13, 2015 | 2.530 | 2.530 | 2.400 | 2.440 | 1,079,191 | -0.08(-3.17%) |
Mar 12, 2015 | 2.550 | 2.585 | 2.430 | 2.520 | 1,250,816 | +0.04(+1.61%) |
Mar 11, 2015 | 2.290 | 2.480 | 2.210 | 2.480 | 1,503,808 | +0.20(+8.77%) |
Mar 10, 2015 | 2.400 | 2.460 | 2.230 | 2.280 | 1,717,351 | -0.12(-5.00%) |
Mar 09, 2015 | 2.610 | 2.610 | 2.400 | 2.400 | 1,284,341 | -0.16(-6.25%) |
Mar 06, 2015 | 2.600 | 2.640 | 2.550 | 2.560 | 1,181,757 | -0.17(-6.23%) |
Mar 05, 2015 | 2.830 | 2.830 | 2.700 | 2.730 | 1,166,892 | -0.05(-1.80%) |
Mar 04, 2015 | 2.900 | 2.760 | 2.780 | 1,167,032 | -0.12(-4.14%) | |
Mar 03, 2015 | 3.000 | 3.050 | 2.860 | 2.900 | 844,662 | -0.08(-2.68%) |