Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.893 | 2.910 | 2.861 | 2.861 | 445,911 | -0.03(-1.12%) |
May 28, 2015 | 2.901 | 2.910 | 2.881 | 2.893 | 650,717 | +0.00(+0.00%) |
May 27, 2015 | 2.861 | 2.897 | 2.845 | 2.893 | 1,099,439 | +0.04(+1.56%) |
May 26, 2015 | 2.833 | 2.857 | 2.817 | 2.849 | 971,795 | +0.02(+0.86%) |
May 22, 2015 | 2.845 | 2.825 | 2.825 | 2.825 | 705,251 | -0.02(-0.71%) |
May 21, 2015 | 2.837 | 2.865 | 2.833 | 2.845 | 567,933 | +0.00(+0.00%) |
May 20, 2015 | 2.813 | 2.845 | 2.805 | 2.845 | 1,041,983 | +0.03(+1.15%) |
May 19, 2015 | 2.788 | 2.829 | 2.788 | 2.813 | 814,484 | +0.02(+0.87%) |
May 18, 2015 | 2.748 | 2.801 | 2.728 | 2.788 | 2,108,879 | +0.05(+1.92%) |
May 15, 2015 | 2.704 | 2.740 | 2.700 | 2.736 | 1,489,426 | +0.04(+1.65%) |
May 14, 2015 | 2.651 | 2.708 | 2.651 | 2.692 | 8,558,407 | +0.05(+1.83%) |
May 13, 2015 | 2.704 | 2.708 | 2.643 | 2.643 | 1,067,963 | -0.02(-0.61%) |
May 12, 2015 | 2.734 | 2.738 | 2.659 | 2.659 | 3,889,322 | -0.06(-2.18%) |
May 11, 2015 | 2.770 | 2.770 | 2.719 | 2.719 | 1,517,910 | -0.04(-1.43%) |
May 08, 2015 | 2.770 | 2.770 | 2.722 | 2.758 | 1,001,404 | +0.03(+1.16%) |
May 07, 2015 | 2.758 | 2.758 | 2.722 | 2.726 | 605,855 | -0.01(-0.43%) |
May 06, 2015 | 2.758 | 2.770 | 2.734 | 2.738 | 566,391 | -0.00(-0.14%) |
May 05, 2015 | 2.754 | 2.780 | 2.738 | 2.742 | 746,900 | -0.02(-0.71%) |
May 04, 2015 | 2.829 | 2.837 | 2.754 | 2.762 | 542,760 | -0.00(-0.14%) |
May 01, 2015 | 2.837 | 2.841 | 2.762 | 2.766 | 738,034 | +0.06(+2.19%) |
Apr 30, 2015 | 2.730 | 2.746 | 2.703 | 2.707 | 174,562 | -0.02(-0.87%) |
Apr 29, 2015 | 2.734 | 2.738 | 2.711 | 2.730 | 175,216 | +0.00(+0.00%) |
Apr 28, 2015 | 2.746 | 2.750 | 2.722 | 2.730 | 107,217 | -0.01(-0.43%) |
Apr 27, 2015 | 2.762 | 2.762 | 2.734 | 2.742 | 116,985 | -0.02(-0.71%) |
Apr 24, 2015 | 2.738 | 2.762 | 2.722 | 2.762 | 195,089 | +0.02(+0.86%) |
Apr 23, 2015 | 2.742 | 2.742 | 2.738 | 2.738 | 102,351 | +0.00(+0.00%) |
Apr 22, 2015 | 2.742 | 2.746 | 2.734 | 2.738 | 81,910 | +0.00(+0.14%) |
Apr 21, 2015 | 2.722 | 2.754 | 2.722 | 2.734 | 175,944 | +0.00(+0.00%) |
Apr 20, 2015 | 2.742 | 2.750 | 2.734 | 2.734 | 51,102 | +0.00(+0.00%) |
Apr 17, 2015 | 2.734 | 2.738 | 2.726 | 2.734 | 68,336 | +0.00(+0.00%) |
Apr 16, 2015 | 2.742 | 2.746 | 2.734 | 2.734 | 153,592 | +0.00(+0.00%) |
Apr 15, 2015 | 2.738 | 2.746 | 2.734 | 2.734 | 195,796 | -0.00(-0.14%) |
Apr 14, 2015 | 2.742 | 2.746 | 2.734 | 2.738 | 139,389 | -0.00(-0.14%) |
Apr 13, 2015 | 2.726 | 2.750 | 2.722 | 2.742 | 186,451 | +0.01(+0.43%) |
Apr 10, 2015 | 2.766 | 2.766 | 2.726 | 2.730 | 344,046 | -0.03(-1.00%) |
Apr 09, 2015 | 2.758 | 2.758 | 2.742 | 2.758 | 111,761 | +0.00(+0.00%) |
Apr 08, 2015 | 2.758 | 2.762 | 2.746 | 2.758 | 139,171 | +0.01(+0.43%) |
Apr 07, 2015 | 2.766 | 2.783 | 2.746 | 2.746 | 193,201 | -0.03(-1.00%) |
Apr 06, 2015 | 2.774 | 2.786 | 2.770 | 2.774 | 164,011 | -0.01(-0.28%) |
Apr 02, 2015 | 2.782 | 2.782 | 2.782 | 2.782 | 191,604 | -0.02(-0.56%) |
Apr 01, 2015 | 2.746 | 2.797 | 2.746 | 2.797 | 353,718 | +0.04(+1.58%) |
Mar 31, 2015 | 2.762 | 2.782 | 2.750 | 2.754 | 134,627 | -0.00(-0.14%) |
Mar 30, 2015 | 2.750 | 2.790 | 2.750 | 2.758 | 175,903 | +0.00(+0.14%) |
Mar 27, 2015 | 2.782 | 2.782 | 2.742 | 2.754 | 224,610 | +0.00(+0.00%) |
Mar 26, 2015 | 2.746 | 2.766 | 2.746 | 2.754 | 115,327 | +0.01(+0.43%) |
Mar 25, 2015 | 2.770 | 2.774 | 2.742 | 2.742 | 182,956 | -0.01(-0.43%) |
Mar 24, 2015 | 2.762 | 2.774 | 2.754 | 2.754 | 103,225 | -0.00(-0.14%) |
Mar 23, 2015 | 2.754 | 2.784 | 2.754 | 2.758 | 143,890 | +0.00(+0.00%) |
Mar 20, 2015 | 2.758 | 2.774 | 2.746 | 2.758 | 413,029 | +0.00(+0.00%) |
Mar 19, 2015 | 2.770 | 2.774 | 2.754 | 2.758 | 179,553 | -0.02(-0.57%) |
Mar 18, 2015 | 2.754 | 2.782 | 2.750 | 2.774 | 84,670 | +0.02(+0.86%) |
Mar 17, 2015 | 2.758 | 2.758 | 2.742 | 2.750 | 180,868 | -0.01(-0.29%) |
Mar 16, 2015 | 2.766 | 2.774 | 2.758 | 2.758 | 108,933 | -0.01(-0.29%) |
Mar 13, 2015 | 2.754 | 2.766 | 2.742 | 2.766 | 114,458 | +0.01(+0.43%) |
Mar 12, 2015 | 2.754 | 2.782 | 2.746 | 2.754 | 126,028 | +0.00(+0.14%) |
Mar 11, 2015 | 2.762 | 2.762 | 2.746 | 2.750 | 178,623 | -0.01(-0.29%) |
Mar 10, 2015 | 2.778 | 2.782 | 2.750 | 2.758 | 103,314 | -0.01(-0.29%) |
Mar 09, 2015 | 2.766 | 2.786 | 2.758 | 2.766 | 233,511 | +0.00(+0.00%) |
Mar 06, 2015 | 2.821 | 2.829 | 2.762 | 2.766 | 203,886 | -0.08(-2.77%) |
Mar 05, 2015 | 2.841 | 2.857 | 2.821 | 2.845 | 306,617 | -0.00(-0.14%) |
Mar 04, 2015 | 2.857 | 2.849 | 2.829 | 2.849 | 107,199 | +0.00(+0.00%) |
Mar 03, 2015 | 2.833 | 2.855 | 2.833 | 2.849 | 125,336 | +0.00(+0.00%) |