Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.882 | 2.934 | 2.878 | 2.908 | 214,342 | -0.02(-0.60%) |
May 28, 2015 | 2.908 | 2.934 | 2.838 | 2.926 | 199,568 | -0.02(-0.59%) |
May 27, 2015 | 2.969 | 2.996 | 2.926 | 2.943 | 228,539 | -0.04(-1.46%) |
May 26, 2015 | 3.057 | 3.179 | 2.987 | 2.987 | 322,609 | -0.10(-3.39%) |
May 22, 2015 | 3.127 | 3.092 | 3.092 | 3.092 | 367,554 | -0.04(-1.39%) |
May 21, 2015 | 2.987 | 3.170 | 2.971 | 3.135 | 377,231 | +0.13(+4.36%) |
May 20, 2015 | 3.022 | 3.048 | 2.978 | 3.004 | 128,368 | -0.03(-0.86%) |
May 19, 2015 | 3.057 | 3.065 | 2.969 | 3.030 | 266,353 | -0.03(-1.14%) |
May 18, 2015 | 3.188 | 3.240 | 3.013 | 3.065 | 455,069 | -0.17(-5.39%) |
May 15, 2015 | 3.223 | 3.275 | 3.083 | 3.240 | 219,834 | +0.03(+0.82%) |
May 14, 2015 | 3.301 | 3.380 | 3.170 | 3.214 | 439,078 | -0.09(-2.65%) |
May 13, 2015 | 3.310 | 3.354 | 3.253 | 3.301 | 346,467 | +0.05(+1.61%) |
May 12, 2015 | 3.170 | 3.258 | 3.048 | 3.249 | 293,109 | +0.08(+2.48%) |
May 11, 2015 | 3.214 | 3.231 | 3.127 | 3.170 | 269,738 | -0.03(-1.09%) |
May 08, 2015 | 3.074 | 3.231 | 3.039 | 3.205 | 425,139 | +0.15(+4.86%) |
May 07, 2015 | 2.987 | 3.100 | 2.987 | 3.057 | 428,884 | -0.05(-1.69%) |
May 06, 2015 | 3.205 | 3.205 | 3.057 | 3.109 | 406,953 | -0.07(-2.20%) |
May 05, 2015 | 3.109 | 3.188 | 3.100 | 3.179 | 270,120 | +0.08(+2.54%) |
May 04, 2015 | 3.100 | 3.214 | 3.092 | 3.100 | 234,914 | -0.02(-0.56%) |
May 01, 2015 | 3.118 | 3.170 | 3.083 | 3.118 | 229,860 | -0.01(-0.28%) |
Apr 30, 2015 | 3.249 | 3.275 | 3.079 | 3.127 | 521,744 | -0.16(-4.79%) |
Apr 29, 2015 | 3.249 | 3.310 | 3.231 | 3.284 | 446,465 | +0.04(+1.35%) |
Apr 28, 2015 | 3.223 | 3.319 | 3.205 | 3.240 | 338,838 | -0.02(-0.54%) |
Apr 27, 2015 | 3.292 | 3.319 | 3.205 | 3.258 | 273,048 | -0.07(-2.10%) |
Apr 24, 2015 | 3.301 | 3.354 | 3.292 | 3.327 | 280,086 | +0.04(+1.33%) |
Apr 23, 2015 | 3.240 | 3.292 | 3.231 | 3.284 | 226,962 | +0.02(+0.53%) |
Apr 22, 2015 | 3.240 | 3.292 | 3.161 | 3.266 | 409,929 | +0.03(+1.08%) |
Apr 21, 2015 | 3.083 | 3.249 | 3.083 | 3.231 | 373,748 | +0.11(+3.64%) |
Apr 20, 2015 | 3.057 | 3.179 | 3.028 | 3.118 | 245,850 | +0.06(+2.00%) |
Apr 17, 2015 | 3.048 | 3.100 | 3.030 | 3.057 | 247,581 | -0.04(-1.41%) |
Apr 16, 2015 | 3.057 | 3.170 | 3.048 | 3.100 | 259,187 | +0.03(+1.14%) |
Apr 15, 2015 | 2.987 | 3.100 | 2.987 | 3.065 | 574,760 | +0.10(+3.24%) |
Apr 14, 2015 | 2.969 | 2.996 | 2.952 | 2.969 | 123,476 | +0.04(+1.49%) |
Apr 13, 2015 | 2.969 | 2.969 | 2.891 | 2.926 | 207,413 | -0.03(-1.18%) |
Apr 10, 2015 | 3.039 | 3.074 | 2.926 | 2.961 | 261,496 | -0.09(-2.87%) |
Apr 09, 2015 | 3.083 | 3.153 | 3.004 | 3.048 | 366,260 | -0.05(-1.69%) |
Apr 08, 2015 | 3.057 | 3.118 | 3.057 | 3.100 | 321,522 | -0.03(-0.84%) |
Apr 07, 2015 | 3.144 | 3.179 | 3.083 | 3.127 | 306,791 | -0.01(-0.28%) |
Apr 06, 2015 | 3.083 | 3.144 | 3.074 | 3.135 | 197,526 | +0.03(+1.13%) |
Apr 02, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 204,502 | +0.01(+0.28%) |
Apr 01, 2015 | 3.092 | 3.153 | 3.030 | 3.092 | 444,134 | -0.04(-1.39%) |
Mar 31, 2015 | 3.135 | 3.179 | 3.074 | 3.135 | 267,696 | -0.04(-1.37%) |
Mar 30, 2015 | 3.144 | 3.218 | 3.109 | 3.179 | 355,768 | +0.08(+2.54%) |
Mar 27, 2015 | 3.030 | 3.127 | 3.013 | 3.100 | 246,551 | +0.03(+0.85%) |
Mar 26, 2015 | 3.030 | 3.092 | 3.004 | 3.074 | 354,138 | +0.04(+1.44%) |
Mar 25, 2015 | 3.100 | 3.100 | 2.969 | 3.030 | 397,020 | -0.06(-1.98%) |
Mar 24, 2015 | 3.292 | 3.327 | 3.092 | 3.092 | 318,856 | -0.21(-6.35%) |
Mar 23, 2015 | 3.205 | 3.319 | 3.170 | 3.301 | 311,021 | +0.10(+3.28%) |
Mar 20, 2015 | 3.100 | 3.196 | 3.083 | 3.196 | 625,865 | +0.13(+4.27%) |
Mar 19, 2015 | 2.873 | 3.074 | 2.821 | 3.065 | 374,945 | +0.18(+6.36%) |
Mar 18, 2015 | 2.795 | 2.908 | 2.751 | 2.882 | 289,180 | +0.06(+2.17%) |
Mar 17, 2015 | 2.803 | 2.873 | 2.777 | 2.821 | 236,092 | -0.01(-0.31%) |
Mar 16, 2015 | 2.882 | 2.908 | 2.734 | 2.830 | 463,299 | -0.04(-1.52%) |
Mar 13, 2015 | 2.847 | 2.899 | 2.768 | 2.873 | 223,986 | +0.01(+0.31%) |
Mar 12, 2015 | 2.777 | 2.865 | 2.742 | 2.865 | 468,843 | +0.03(+0.92%) |
Mar 11, 2015 | 2.865 | 2.908 | 2.795 | 2.838 | 343,481 | -0.03(-0.91%) |
Mar 10, 2015 | 3.004 | 3.039 | 2.856 | 2.865 | 439,282 | -0.18(-6.02%) |
Mar 09, 2015 | 3.205 | 3.284 | 2.969 | 3.048 | 541,844 | -0.05(-1.69%) |
Mar 06, 2015 | 3.188 | 3.327 | 3.100 | 3.100 | 388,864 | -0.09(-2.74%) |
Mar 05, 2015 | 3.214 | 3.318 | 3.162 | 3.188 | 307,075 | -0.04(-1.34%) |
Mar 04, 2015 | 3.335 | 3.257 | 3.144 | 3.231 | 384,747 | -0.03(-0.80%) |
Mar 03, 2015 | 3.283 | 3.414 | 3.188 | 3.257 | 780,983 | -0.06(-1.83%) |