Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.899 | 2.915 | 2.866 | 2.866 | 445,098 | -0.03(-1.12%) |
May 28, 2015 | 2.907 | 2.915 | 2.887 | 2.899 | 649,530 | +0.00(+0.00%) |
May 27, 2015 | 2.866 | 2.903 | 2.850 | 2.899 | 1,097,434 | +0.04(+1.56%) |
May 26, 2015 | 2.838 | 2.862 | 2.822 | 2.854 | 970,023 | +0.02(+0.86%) |
May 22, 2015 | 2.850 | 2.830 | 2.830 | 2.830 | 703,965 | -0.02(-0.71%) |
May 21, 2015 | 2.842 | 2.870 | 2.838 | 2.850 | 566,897 | +0.00(+0.00%) |
May 20, 2015 | 2.818 | 2.850 | 2.810 | 2.850 | 1,040,083 | +0.03(+1.15%) |
May 19, 2015 | 2.794 | 2.834 | 2.794 | 2.818 | 812,998 | +0.02(+0.87%) |
May 18, 2015 | 2.753 | 2.806 | 2.733 | 2.794 | 2,105,033 | +0.05(+1.92%) |
May 15, 2015 | 2.709 | 2.745 | 2.705 | 2.741 | 1,486,710 | +0.04(+1.65%) |
May 14, 2015 | 2.656 | 2.713 | 2.656 | 2.697 | 8,542,800 | +0.05(+1.83%) |
May 13, 2015 | 2.709 | 2.713 | 2.648 | 2.648 | 1,066,015 | -0.02(-0.61%) |
May 12, 2015 | 2.739 | 2.743 | 2.664 | 2.664 | 3,882,230 | -0.06(-2.18%) |
May 11, 2015 | 2.775 | 2.775 | 2.724 | 2.724 | 1,515,142 | -0.04(-1.43%) |
May 08, 2015 | 2.775 | 2.775 | 2.727 | 2.763 | 999,578 | +0.03(+1.16%) |
May 07, 2015 | 2.763 | 2.763 | 2.727 | 2.731 | 604,750 | -0.01(-0.43%) |
May 06, 2015 | 2.763 | 2.775 | 2.739 | 2.743 | 565,358 | -0.00(-0.14%) |
May 05, 2015 | 2.759 | 2.785 | 2.743 | 2.747 | 745,538 | -0.02(-0.71%) |
May 04, 2015 | 2.834 | 2.842 | 2.759 | 2.767 | 541,770 | -0.00(-0.14%) |
May 01, 2015 | 2.842 | 2.846 | 2.767 | 2.771 | 736,688 | +0.06(+2.19%) |
Apr 30, 2015 | 2.735 | 2.751 | 2.708 | 2.712 | 174,244 | -0.02(-0.87%) |
Apr 29, 2015 | 2.739 | 2.743 | 2.716 | 2.735 | 174,897 | +0.00(+0.00%) |
Apr 28, 2015 | 2.751 | 2.755 | 2.727 | 2.735 | 107,021 | -0.01(-0.43%) |
Apr 27, 2015 | 2.767 | 2.767 | 2.739 | 2.747 | 116,771 | -0.02(-0.71%) |
Apr 24, 2015 | 2.743 | 2.767 | 2.727 | 2.767 | 194,733 | +0.02(+0.86%) |
Apr 23, 2015 | 2.747 | 2.747 | 2.743 | 2.743 | 102,164 | +0.00(+0.00%) |
Apr 22, 2015 | 2.747 | 2.751 | 2.739 | 2.743 | 81,761 | +0.00(+0.14%) |
Apr 21, 2015 | 2.727 | 2.759 | 2.727 | 2.739 | 175,623 | +0.00(+0.00%) |
Apr 20, 2015 | 2.747 | 2.755 | 2.739 | 2.739 | 51,008 | +0.00(+0.00%) |
Apr 17, 2015 | 2.739 | 2.743 | 2.731 | 2.739 | 68,211 | +0.00(+0.00%) |
Apr 16, 2015 | 2.747 | 2.751 | 2.739 | 2.739 | 153,312 | +0.00(+0.00%) |
Apr 15, 2015 | 2.743 | 2.751 | 2.739 | 2.739 | 195,439 | -0.00(-0.14%) |
Apr 14, 2015 | 2.747 | 2.751 | 2.739 | 2.743 | 139,135 | -0.00(-0.14%) |
Apr 13, 2015 | 2.731 | 2.755 | 2.727 | 2.747 | 186,111 | +0.01(+0.43%) |
Apr 10, 2015 | 2.771 | 2.771 | 2.731 | 2.735 | 343,419 | -0.03(-1.00%) |
Apr 09, 2015 | 2.763 | 2.763 | 2.747 | 2.763 | 111,557 | +0.00(+0.00%) |
Apr 08, 2015 | 2.763 | 2.767 | 2.751 | 2.763 | 138,917 | +0.01(+0.43%) |
Apr 07, 2015 | 2.771 | 2.788 | 2.751 | 2.751 | 192,848 | -0.03(-1.00%) |
Apr 06, 2015 | 2.779 | 2.791 | 2.775 | 2.779 | 163,712 | -0.01(-0.28%) |
Apr 02, 2015 | 2.787 | 2.787 | 2.787 | 2.787 | 191,255 | -0.02(-0.56%) |
Apr 01, 2015 | 2.751 | 2.803 | 2.751 | 2.803 | 353,073 | +0.04(+1.58%) |
Mar 31, 2015 | 2.767 | 2.787 | 2.755 | 2.759 | 134,382 | -0.00(-0.14%) |
Mar 30, 2015 | 2.755 | 2.795 | 2.755 | 2.763 | 175,582 | +0.00(+0.14%) |
Mar 27, 2015 | 2.787 | 2.787 | 2.747 | 2.759 | 224,201 | +0.00(+0.00%) |
Mar 26, 2015 | 2.751 | 2.771 | 2.751 | 2.759 | 115,117 | +0.01(+0.43%) |
Mar 25, 2015 | 2.775 | 2.779 | 2.747 | 2.747 | 182,623 | -0.01(-0.43%) |
Mar 24, 2015 | 2.767 | 2.779 | 2.759 | 2.759 | 103,037 | -0.00(-0.14%) |
Mar 23, 2015 | 2.759 | 2.789 | 2.759 | 2.763 | 143,628 | +0.00(+0.00%) |
Mar 20, 2015 | 2.763 | 2.779 | 2.751 | 2.763 | 412,276 | +0.00(+0.00%) |
Mar 19, 2015 | 2.775 | 2.779 | 2.759 | 2.763 | 179,225 | -0.02(-0.57%) |
Mar 18, 2015 | 2.759 | 2.787 | 2.755 | 2.779 | 84,516 | +0.02(+0.86%) |
Mar 17, 2015 | 2.763 | 2.763 | 2.747 | 2.755 | 180,538 | -0.01(-0.29%) |
Mar 16, 2015 | 2.771 | 2.779 | 2.763 | 2.763 | 108,734 | -0.01(-0.29%) |
Mar 13, 2015 | 2.759 | 2.771 | 2.747 | 2.771 | 114,249 | +0.01(+0.43%) |
Mar 12, 2015 | 2.759 | 2.787 | 2.751 | 2.759 | 125,798 | +0.00(+0.14%) |
Mar 11, 2015 | 2.767 | 2.767 | 2.751 | 2.755 | 178,297 | -0.01(-0.29%) |
Mar 10, 2015 | 2.783 | 2.787 | 2.755 | 2.763 | 103,125 | -0.01(-0.29%) |
Mar 09, 2015 | 2.771 | 2.791 | 2.763 | 2.771 | 233,085 | +0.00(+0.00%) |
Mar 06, 2015 | 2.826 | 2.834 | 2.767 | 2.771 | 203,514 | -0.08(-2.77%) |
Mar 05, 2015 | 2.846 | 2.862 | 2.826 | 2.850 | 306,058 | -0.00(-0.14%) |
Mar 04, 2015 | 2.862 | 2.854 | 2.834 | 2.854 | 107,004 | +0.00(+0.00%) |
Mar 03, 2015 | 2.838 | 2.860 | 2.838 | 2.854 | 125,107 | +0.00(+0.00%) |