Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.702 | 2.707 | 2.687 | 2.697 | 576,303 | -0.01(-0.19%) |
May 28, 2015 | 2.692 | 2.712 | 2.692 | 2.702 | 565,000 | +0.01(+0.38%) |
May 27, 2015 | 2.682 | 2.697 | 2.682 | 2.692 | 601,168 | +0.02(+0.58%) |
May 26, 2015 | 2.687 | 2.696 | 2.671 | 2.677 | 958,503 | -0.02(-0.57%) |
May 22, 2015 | 2.687 | 2.692 | 2.692 | 2.692 | 587,274 | +0.01(+0.19%) |
May 21, 2015 | 2.697 | 2.700 | 2.687 | 2.687 | 306,865 | -0.02(-0.57%) |
May 20, 2015 | 2.692 | 2.702 | 2.692 | 2.702 | 685,310 | +0.01(+0.31%) |
May 19, 2015 | 2.684 | 2.694 | 2.674 | 2.694 | 775,632 | +0.02(+0.57%) |
May 18, 2015 | 2.679 | 2.687 | 2.674 | 2.679 | 561,453 | +0.00(+0.00%) |
May 15, 2015 | 2.674 | 2.689 | 2.674 | 2.679 | 645,822 | +0.01(+0.19%) |
May 14, 2015 | 2.684 | 2.689 | 2.668 | 2.674 | 812,798 | -0.01(-0.19%) |
May 13, 2015 | 2.689 | 2.694 | 2.679 | 2.679 | 684,956 | -0.01(-0.38%) |
May 12, 2015 | 2.674 | 2.694 | 2.671 | 2.689 | 432,403 | +0.01(+0.38%) |
May 11, 2015 | 2.684 | 2.694 | 2.674 | 2.679 | 496,343 | +0.00(+0.00%) |
May 08, 2015 | 2.689 | 2.694 | 2.679 | 2.679 | 278,271 | -0.01(-0.19%) |
May 07, 2015 | 2.679 | 2.694 | 2.679 | 2.684 | 339,053 | +0.01(+0.38%) |
May 06, 2015 | 2.668 | 2.688 | 2.668 | 2.674 | 395,677 | +0.01(+0.19%) |
May 05, 2015 | 2.689 | 2.689 | 2.668 | 2.668 | 522,609 | -0.02(-0.57%) |
May 04, 2015 | 2.689 | 2.694 | 2.679 | 2.684 | 624,842 | +0.00(+0.00%) |
May 01, 2015 | 2.694 | 2.699 | 2.684 | 2.684 | 317,875 | -0.01(-0.19%) |
Apr 30, 2015 | 2.699 | 2.699 | 2.684 | 2.689 | 1,194,066 | -0.01(-0.19%) |
Apr 29, 2015 | 2.694 | 2.699 | 2.689 | 2.694 | 489,925 | +0.00(+0.00%) |
Apr 28, 2015 | 2.694 | 2.694 | 2.679 | 2.694 | 416,475 | +0.01(+0.38%) |
Apr 27, 2015 | 2.689 | 2.694 | 2.684 | 2.684 | 413,633 | +0.00(+0.00%) |
Apr 24, 2015 | 2.684 | 2.689 | 2.679 | 2.684 | 473,440 | +0.01(+0.38%) |
Apr 23, 2015 | 2.674 | 2.679 | 2.668 | 2.674 | 381,934 | +0.01(+0.19%) |
Apr 22, 2015 | 2.668 | 2.674 | 2.663 | 2.668 | 275,390 | -0.00(-0.08%) |
Apr 21, 2015 | 2.670 | 2.676 | 2.665 | 2.670 | 449,287 | +0.00(+0.00%) |
Apr 20, 2015 | 2.670 | 2.676 | 2.670 | 2.670 | 276,442 | +0.00(+0.00%) |
Apr 17, 2015 | 2.691 | 2.691 | 2.665 | 2.670 | 371,141 | -0.03(-0.94%) |
Apr 16, 2015 | 2.701 | 2.702 | 2.686 | 2.696 | 583,569 | -0.01(-0.38%) |
Apr 15, 2015 | 2.696 | 2.706 | 2.696 | 2.706 | 619,135 | +0.01(+0.19%) |
Apr 14, 2015 | 2.691 | 2.706 | 2.691 | 2.701 | 833,182 | +0.01(+0.38%) |
Apr 13, 2015 | 2.676 | 2.691 | 2.676 | 2.691 | 431,329 | +0.01(+0.38%) |
Apr 10, 2015 | 2.676 | 2.683 | 2.670 | 2.681 | 924,825 | +0.01(+0.19%) |
Apr 09, 2015 | 2.681 | 2.691 | 2.670 | 2.676 | 528,556 | -0.01(-0.38%) |
Apr 08, 2015 | 2.686 | 2.696 | 2.686 | 2.686 | 209,466 | -0.01(-0.38%) |
Apr 07, 2015 | 2.681 | 2.696 | 2.681 | 2.696 | 190,088 | +0.02(+0.57%) |
Apr 06, 2015 | 2.681 | 2.686 | 2.676 | 2.681 | 218,873 | +0.00(+0.00%) |
Apr 02, 2015 | 2.681 | 2.681 | 2.681 | 2.681 | 297,250 | +0.00(+0.00%) |
Apr 01, 2015 | 2.676 | 2.681 | 2.670 | 2.681 | 289,771 | +0.00(+0.00%) |
Mar 31, 2015 | 2.686 | 2.691 | 2.681 | 2.681 | 976,617 | -0.01(-0.38%) |
Mar 30, 2015 | 2.691 | 2.696 | 2.681 | 2.691 | 535,966 | +0.01(+0.19%) |
Mar 27, 2015 | 2.681 | 2.696 | 2.681 | 2.686 | 301,722 | +0.00(+0.00%) |
Mar 26, 2015 | 2.665 | 2.691 | 2.665 | 2.686 | 386,983 | +0.02(+0.76%) |
Mar 25, 2015 | 2.665 | 2.670 | 2.660 | 2.665 | 664,320 | +0.00(+0.00%) |
Mar 24, 2015 | 2.676 | 2.678 | 2.660 | 2.665 | 714,027 | -0.01(-0.38%) |
Mar 23, 2015 | 2.660 | 2.676 | 2.655 | 2.676 | 382,082 | +0.01(+0.38%) |
Mar 20, 2015 | 2.645 | 2.665 | 2.645 | 2.665 | 449,451 | +0.02(+0.89%) |
Mar 19, 2015 | 2.662 | 2.662 | 2.637 | 2.642 | 335,447 | -0.02(-0.76%) |
Mar 18, 2015 | 2.688 | 2.688 | 2.662 | 2.662 | 493,209 | -0.03(-1.13%) |
Mar 17, 2015 | 2.682 | 2.698 | 2.677 | 2.693 | 606,872 | +0.00(+0.00%) |
Mar 16, 2015 | 2.688 | 2.693 | 2.677 | 2.693 | 693,656 | +0.01(+0.38%) |
Mar 13, 2015 | 2.596 | 2.688 | 2.596 | 2.682 | 764,103 | +0.01(+0.19%) |
Mar 12, 2015 | 2.698 | 2.698 | 2.677 | 2.677 | 635,952 | -0.02(-0.56%) |
Mar 11, 2015 | 2.688 | 2.698 | 2.688 | 2.693 | 502,462 | +0.00(+0.00%) |
Mar 10, 2015 | 2.698 | 2.703 | 2.688 | 2.693 | 321,631 | -0.02(-0.56%) |
Mar 09, 2015 | 2.688 | 2.713 | 2.688 | 2.708 | 414,771 | +0.03(+0.94%) |
Mar 06, 2015 | 2.682 | 2.698 | 2.682 | 2.682 | 517,646 | -0.01(-0.19%) |
Mar 05, 2015 | 2.682 | 2.698 | 2.677 | 2.688 | 1,058,170 | +0.00(+0.00%) |
Mar 04, 2015 | 2.677 | 2.693 | 2.672 | 2.688 | 580,063 | +0.01(+0.38%) |
Mar 03, 2015 | 2.682 | 2.688 | 2.672 | 2.677 | 505,524 | -0.01(-0.19%) |