Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.902 | 2.903 | 2.874 | 2.890 | 330,006 | -0.01(-0.27%) |
May 28, 2015 | 2.913 | 2.917 | 2.886 | 2.898 | 333,623 | -0.01(-0.27%) |
May 27, 2015 | 2.894 | 2.909 | 2.894 | 2.905 | 305,811 | +0.02(+0.54%) |
May 26, 2015 | 2.933 | 2.933 | 2.886 | 2.890 | 385,515 | -0.04(-1.46%) |
May 22, 2015 | 2.952 | 2.933 | 2.933 | 2.933 | 368,155 | -0.02(-0.66%) |
May 21, 2015 | 2.948 | 2.960 | 2.936 | 2.952 | 514,167 | +0.01(+0.40%) |
May 20, 2015 | 2.940 | 2.944 | 2.929 | 2.940 | 225,496 | +0.00(+0.00%) |
May 19, 2015 | 2.944 | 2.952 | 2.921 | 2.940 | 466,337 | +0.01(+0.26%) |
May 18, 2015 | 2.936 | 2.940 | 2.929 | 2.933 | 379,880 | +0.00(+0.00%) |
May 15, 2015 | 2.905 | 2.933 | 2.898 | 2.933 | 640,735 | +0.02(+0.80%) |
May 14, 2015 | 2.905 | 2.929 | 2.905 | 2.909 | 412,460 | +0.00(+0.13%) |
May 13, 2015 | 2.902 | 2.909 | 2.898 | 2.905 | 379,344 | +0.00(+0.14%) |
May 12, 2015 | 2.898 | 2.902 | 2.890 | 2.901 | 194,844 | -0.00(-0.00%) |
May 11, 2015 | 2.913 | 2.921 | 2.898 | 2.902 | 384,957 | -0.02(-0.66%) |
May 08, 2015 | 2.909 | 2.936 | 2.909 | 2.921 | 349,585 | +0.02(+0.67%) |
May 07, 2015 | 2.894 | 2.909 | 2.890 | 2.902 | 209,933 | +0.02(+0.54%) |
May 06, 2015 | 2.921 | 2.928 | 2.886 | 2.886 | 418,992 | -0.03(-1.20%) |
May 05, 2015 | 2.940 | 2.948 | 2.917 | 2.921 | 238,613 | -0.01(-0.40%) |
May 04, 2015 | 2.944 | 2.952 | 2.933 | 2.933 | 358,102 | -0.00(-0.13%) |
May 01, 2015 | 2.948 | 2.948 | 2.936 | 2.936 | 337,622 | +0.00(+0.13%) |
Apr 30, 2015 | 2.952 | 2.956 | 2.933 | 2.933 | 295,804 | -0.02(-0.79%) |
Apr 29, 2015 | 2.948 | 2.964 | 2.940 | 2.956 | 279,741 | +0.00(+0.13%) |
Apr 28, 2015 | 2.952 | 2.960 | 2.944 | 2.952 | 328,001 | -0.00(-0.13%) |
Apr 27, 2015 | 2.960 | 2.971 | 2.952 | 2.956 | 271,799 | +0.00(+0.00%) |
Apr 24, 2015 | 2.940 | 2.960 | 2.940 | 2.956 | 253,031 | +0.02(+0.53%) |
Apr 23, 2015 | 2.925 | 2.952 | 2.925 | 2.940 | 225,077 | +0.02(+0.53%) |
Apr 22, 2015 | 2.936 | 2.936 | 2.925 | 2.925 | 279,147 | -0.02(-0.53%) |
Apr 21, 2015 | 2.944 | 2.944 | 2.925 | 2.940 | 301,169 | +0.01(+0.26%) |
Apr 20, 2015 | 2.917 | 2.940 | 2.917 | 2.933 | 485,118 | +0.02(+0.53%) |
Apr 17, 2015 | 2.913 | 2.917 | 2.894 | 2.917 | 327,226 | -0.00(-0.13%) |
Apr 16, 2015 | 2.909 | 2.925 | 2.902 | 2.921 | 297,449 | +0.00(+0.13%) |
Apr 15, 2015 | 2.902 | 2.921 | 2.898 | 2.917 | 501,755 | +0.02(+0.54%) |
Apr 14, 2015 | 2.886 | 2.902 | 2.878 | 2.902 | 425,531 | +0.02(+0.67%) |
Apr 13, 2015 | 2.878 | 2.898 | 2.874 | 2.882 | 343,734 | +0.00(+0.13%) |
Apr 10, 2015 | 2.894 | 2.898 | 2.872 | 2.878 | 495,555 | -0.02(-0.67%) |
Apr 09, 2015 | 2.905 | 2.913 | 2.890 | 2.898 | 330,591 | -0.02(-0.53%) |
Apr 08, 2015 | 2.913 | 2.933 | 2.904 | 2.913 | 244,607 | +0.01(+0.27%) |
Apr 07, 2015 | 2.917 | 2.925 | 2.902 | 2.905 | 296,074 | -0.02(-0.53%) |
Apr 06, 2015 | 2.909 | 2.940 | 2.905 | 2.921 | 355,576 | +0.00(+0.00%) |
Apr 02, 2015 | 2.921 | 2.921 | 2.921 | 2.921 | 307,912 | +0.01(+0.40%) |
Apr 01, 2015 | 2.929 | 2.933 | 2.905 | 2.909 | 426,152 | -0.02(-0.53%) |
Mar 31, 2015 | 2.913 | 2.925 | 2.909 | 2.925 | 320,594 | +0.01(+0.27%) |
Mar 30, 2015 | 2.913 | 2.921 | 2.902 | 2.917 | 417,161 | +0.00(+0.13%) |
Mar 27, 2015 | 2.913 | 2.917 | 2.902 | 2.913 | 411,672 | +0.00(+0.13%) |
Mar 26, 2015 | 2.898 | 2.909 | 2.886 | 2.909 | 446,228 | +0.02(+0.54%) |
Mar 25, 2015 | 2.909 | 2.909 | 2.894 | 2.894 | 254,980 | -0.01(-0.27%) |
Mar 24, 2015 | 2.909 | 2.917 | 2.902 | 2.902 | 318,941 | +0.00(+0.13%) |
Mar 23, 2015 | 2.890 | 2.905 | 2.890 | 2.898 | 240,094 | +0.02(+0.54%) |
Mar 20, 2015 | 2.882 | 2.898 | 2.874 | 2.882 | 487,119 | +0.01(+0.41%) |
Mar 19, 2015 | 2.870 | 2.878 | 2.859 | 2.870 | 277,916 | -0.01(-0.27%) |
Mar 18, 2015 | 2.855 | 2.886 | 2.835 | 2.878 | 332,455 | +0.03(+0.95%) |
Mar 17, 2015 | 2.867 | 2.867 | 2.835 | 2.851 | 274,819 | -0.02(-0.81%) |
Mar 16, 2015 | 2.851 | 2.874 | 2.843 | 2.874 | 283,297 | +0.03(+0.95%) |
Mar 13, 2015 | 2.874 | 2.874 | 2.839 | 2.847 | 422,457 | -0.04(-1.35%) |
Mar 12, 2015 | 2.882 | 2.909 | 2.870 | 2.886 | 457,066 | +0.03(+1.09%) |
Mar 11, 2015 | 2.881 | 2.881 | 2.855 | 2.855 | 522,522 | -0.02(-0.79%) |
Mar 10, 2015 | 2.904 | 2.904 | 2.870 | 2.878 | 442,201 | -0.03(-0.91%) |
Mar 09, 2015 | 2.923 | 2.935 | 2.900 | 2.904 | 299,092 | -0.02(-0.65%) |
Mar 06, 2015 | 2.942 | 2.946 | 2.919 | 2.923 | 340,362 | -0.02(-0.77%) |
Mar 05, 2015 | 2.953 | 2.953 | 2.942 | 2.946 | 181,113 | -0.00(-0.13%) |
Mar 04, 2015 | 2.931 | 2.953 | 2.938 | 2.950 | 314,954 | +0.01(+0.39%) |
Mar 03, 2015 | 2.938 | 2.950 | 2.927 | 2.938 | 454,803 | -0.02(-0.51%) |