Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.126 | 3.232 | 3.097 | 3.203 | 361,853 | +0.08(+2.47%) |
May 28, 2015 | 3.077 | 3.164 | 3.077 | 3.126 | 483,057 | +0.04(+1.25%) |
May 27, 2015 | 3.116 | 3.193 | 3.058 | 3.087 | 579,521 | -0.02(-0.62%) |
May 26, 2015 | 3.155 | 3.164 | 3.019 | 3.106 | 691,724 | -0.14(-4.45%) |
May 22, 2015 | 3.261 | 3.251 | 3.251 | 3.251 | 319,792 | -0.02(-0.59%) |
May 21, 2015 | 3.309 | 3.309 | 3.241 | 3.270 | 291,194 | -0.05(-1.45%) |
May 20, 2015 | 3.232 | 3.328 | 3.232 | 3.319 | 474,871 | +0.09(+2.69%) |
May 19, 2015 | 3.367 | 3.376 | 3.232 | 3.232 | 798,756 | -0.23(-6.69%) |
May 18, 2015 | 3.569 | 3.579 | 3.405 | 3.463 | 797,695 | -0.01(-0.28%) |
May 15, 2015 | 3.454 | 3.550 | 3.434 | 3.473 | 985,444 | -0.02(-0.55%) |
May 14, 2015 | 3.511 | 3.589 | 3.434 | 3.492 | 623,161 | +0.04(+1.12%) |
May 13, 2015 | 3.425 | 3.618 | 3.425 | 3.454 | 1,330,144 | +0.07(+1.99%) |
May 12, 2015 | 3.251 | 3.425 | 3.251 | 3.386 | 587,759 | +0.15(+4.78%) |
May 11, 2015 | 3.299 | 3.367 | 3.222 | 3.232 | 525,248 | -0.10(-2.90%) |
May 08, 2015 | 3.183 | 3.367 | 3.183 | 3.328 | 561,925 | +0.16(+5.18%) |
May 07, 2015 | 3.174 | 3.193 | 3.077 | 3.164 | 805,524 | -0.06(-1.80%) |
May 06, 2015 | 3.299 | 3.357 | 3.212 | 3.222 | 736,176 | +0.02(+0.60%) |
May 05, 2015 | 3.405 | 3.434 | 3.183 | 3.203 | 1,026,853 | -0.14(-4.05%) |
May 04, 2015 | 3.425 | 3.511 | 3.328 | 3.338 | 884,930 | +0.00(+0.00%) |
May 01, 2015 | 3.376 | 3.454 | 3.338 | 3.338 | 644,870 | -0.12(-3.35%) |
Apr 30, 2015 | 3.425 | 3.473 | 3.352 | 3.454 | 640,247 | -0.07(-1.92%) |
Apr 29, 2015 | 3.531 | 3.647 | 3.454 | 3.521 | 813,263 | -0.01(-0.27%) |
Apr 28, 2015 | 3.386 | 3.569 | 3.386 | 3.531 | 745,592 | +0.13(+3.68%) |
Apr 27, 2015 | 3.319 | 3.502 | 3.280 | 3.405 | 795,706 | +0.12(+3.52%) |
Apr 24, 2015 | 3.434 | 3.473 | 3.270 | 3.290 | 774,424 | -0.15(-4.48%) |
Apr 23, 2015 | 3.396 | 3.492 | 3.338 | 3.444 | 404,340 | +0.04(+1.13%) |
Apr 22, 2015 | 3.560 | 3.560 | 3.376 | 3.405 | 461,917 | -0.11(-3.02%) |
Apr 21, 2015 | 3.434 | 3.550 | 3.376 | 3.511 | 521,088 | +0.08(+2.25%) |
Apr 20, 2015 | 3.473 | 3.502 | 3.338 | 3.434 | 507,509 | -0.05(-1.39%) |
Apr 17, 2015 | 3.454 | 3.531 | 3.386 | 3.483 | 569,795 | +0.03(+0.84%) |
Apr 16, 2015 | 3.550 | 3.560 | 3.415 | 3.454 | 398,589 | -0.08(-2.19%) |
Apr 15, 2015 | 3.386 | 3.560 | 3.357 | 3.531 | 443,983 | +0.14(+4.27%) |
Apr 14, 2015 | 3.463 | 3.502 | 3.338 | 3.386 | 506,611 | -0.07(-1.96%) |
Apr 13, 2015 | 3.560 | 3.560 | 3.425 | 3.454 | 346,844 | -0.12(-3.24%) |
Apr 10, 2015 | 3.483 | 3.598 | 3.473 | 3.569 | 510,788 | +0.13(+3.64%) |
Apr 09, 2015 | 3.415 | 3.454 | 3.328 | 3.444 | 332,064 | +0.03(+0.85%) |
Apr 08, 2015 | 3.569 | 3.589 | 3.415 | 3.415 | 475,937 | -0.17(-4.84%) |
Apr 07, 2015 | 3.521 | 3.608 | 3.463 | 3.589 | 521,229 | +0.04(+1.09%) |
Apr 06, 2015 | 3.492 | 3.569 | 3.444 | 3.550 | 685,586 | +0.18(+5.44%) |
Apr 02, 2015 | 3.299 | 3.367 | 3.367 | 3.367 | 414,227 | +0.05(+1.45%) |
Apr 01, 2015 | 3.164 | 3.386 | 3.164 | 3.319 | 901,832 | +0.15(+4.88%) |
Mar 31, 2015 | 3.135 | 3.208 | 3.068 | 3.164 | 1,102,680 | -0.01(-0.30%) |
Mar 30, 2015 | 3.203 | 3.203 | 3.048 | 3.174 | 768,377 | -0.09(-2.66%) |
Mar 27, 2015 | 3.232 | 3.357 | 3.058 | 3.261 | 694,647 | +0.02(+0.60%) |
Mar 26, 2015 | 3.444 | 3.473 | 3.203 | 3.241 | 890,150 | -0.09(-2.61%) |
Mar 25, 2015 | 3.328 | 3.425 | 3.299 | 3.328 | 888,074 | +0.08(+2.37%) |
Mar 24, 2015 | 3.193 | 3.261 | 3.174 | 3.251 | 558,811 | +0.06(+1.81%) |
Mar 23, 2015 | 3.174 | 3.232 | 3.087 | 3.193 | 829,691 | +0.01(+0.30%) |
Mar 20, 2015 | 3.087 | 3.222 | 3.058 | 3.183 | 1,534,519 | +0.16(+5.43%) |
Mar 19, 2015 | 3.000 | 3.087 | 2.885 | 3.019 | 764,840 | +0.02(+0.64%) |
Mar 18, 2015 | 2.855 | 3.029 | 2.730 | 3.000 | 1,159,769 | +0.14(+5.07%) |
Mar 17, 2015 | 2.855 | 3.029 | 2.836 | 2.855 | 1,272,773 | +0.02(+0.68%) |
Mar 16, 2015 | 2.827 | 2.865 | 2.740 | 2.836 | 793,691 | +0.01(+0.34%) |
Mar 13, 2015 | 2.749 | 2.836 | 2.663 | 2.827 | 969,827 | +0.15(+5.78%) |
Mar 12, 2015 | 2.798 | 2.807 | 2.643 | 2.672 | 789,199 | -0.09(-3.15%) |
Mar 11, 2015 | 2.643 | 2.798 | 2.518 | 2.759 | 1,090,152 | +0.12(+4.38%) |
Mar 10, 2015 | 2.672 | 2.749 | 2.537 | 2.643 | 1,614,667 | -0.02(-0.72%) |
Mar 09, 2015 | 2.865 | 2.894 | 2.663 | 2.663 | 1,035,843 | -0.20(-7.07%) |
Mar 06, 2015 | 2.942 | 2.971 | 2.807 | 2.865 | 1,452,558 | -0.16(-5.41%) |
Mar 05, 2015 | 3.106 | 3.164 | 3.010 | 3.029 | 536,246 | -0.05(-1.57%) |
Mar 04, 2015 | 3.203 | 3.212 | 3.029 | 3.077 | 820,374 | -0.14(-4.20%) |
Mar 03, 2015 | 3.280 | 3.367 | 3.164 | 3.212 | 762,428 | -0.07(-2.06%) |