Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.040 | 3.040 | 3.005 | 3.009 | 1,096,690 | -0.04(-1.24%) |
May 28, 2015 | 3.057 | 3.060 | 3.036 | 3.046 | 975,716 | -0.02(-0.67%) |
May 27, 2015 | 3.057 | 3.067 | 3.050 | 3.067 | 825,906 | +0.01(+0.22%) |
May 26, 2015 | 3.091 | 3.095 | 3.040 | 3.060 | 1,664,311 | -0.04(-1.22%) |
May 22, 2015 | 3.125 | 3.098 | 3.098 | 3.098 | 1,147,566 | -0.04(-1.20%) |
May 21, 2015 | 3.132 | 3.136 | 3.122 | 3.136 | 582,442 | +0.00(+0.00%) |
May 20, 2015 | 3.122 | 3.136 | 3.122 | 3.136 | 556,699 | +0.01(+0.22%) |
May 19, 2015 | 3.129 | 3.136 | 3.112 | 3.129 | 742,889 | -0.01(-0.22%) |
May 18, 2015 | 3.105 | 3.136 | 3.105 | 3.136 | 733,162 | +0.01(+0.44%) |
May 15, 2015 | 3.125 | 3.125 | 3.098 | 3.122 | 645,729 | +0.00(+0.00%) |
May 14, 2015 | 3.129 | 3.129 | 3.095 | 3.122 | 1,734,757 | -0.00(-0.11%) |
May 13, 2015 | 3.125 | 3.136 | 3.113 | 3.125 | 817,820 | -0.01(-0.22%) |
May 12, 2015 | 3.105 | 3.139 | 3.095 | 3.132 | 1,588,433 | +0.02(+0.77%) |
May 11, 2015 | 3.129 | 3.129 | 3.108 | 3.108 | 720,130 | -0.02(-0.77%) |
May 08, 2015 | 3.115 | 3.139 | 3.108 | 3.132 | 1,432,775 | +0.01(+0.33%) |
May 07, 2015 | 3.108 | 3.122 | 3.105 | 3.122 | 784,667 | +0.02(+0.55%) |
May 06, 2015 | 3.115 | 3.122 | 3.101 | 3.105 | 744,789 | -0.01(-0.33%) |
May 05, 2015 | 3.098 | 3.115 | 3.091 | 3.115 | 803,730 | +0.01(+0.33%) |
May 04, 2015 | 3.095 | 3.112 | 3.095 | 3.105 | 789,132 | +0.01(+0.33%) |
May 01, 2015 | 3.112 | 3.112 | 3.085 | 3.095 | 896,446 | +0.00(+0.11%) |
Apr 30, 2015 | 3.098 | 3.118 | 3.091 | 3.091 | 899,319 | -0.01(-0.33%) |
Apr 29, 2015 | 3.108 | 3.118 | 3.098 | 3.101 | 552,276 | -0.03(-0.87%) |
Apr 28, 2015 | 3.091 | 3.129 | 3.091 | 3.129 | 731,993 | +0.03(+0.99%) |
Apr 27, 2015 | 3.118 | 3.118 | 3.098 | 3.098 | 645,692 | -0.01(-0.44%) |
Apr 24, 2015 | 3.101 | 3.112 | 3.098 | 3.112 | 611,079 | +0.01(+0.22%) |
Apr 23, 2015 | 3.129 | 3.129 | 3.101 | 3.105 | 666,054 | -0.02(-0.65%) |
Apr 22, 2015 | 3.095 | 3.125 | 3.095 | 3.125 | 439,840 | +0.02(+0.77%) |
Apr 21, 2015 | 3.115 | 3.125 | 3.101 | 3.101 | 614,117 | -0.01(-0.33%) |
Apr 20, 2015 | 3.108 | 3.121 | 3.105 | 3.112 | 477,986 | +0.00(+0.11%) |
Apr 17, 2015 | 3.088 | 3.108 | 3.081 | 3.108 | 744,224 | +0.01(+0.33%) |
Apr 16, 2015 | 3.088 | 3.098 | 3.084 | 3.098 | 411,618 | +0.01(+0.22%) |
Apr 15, 2015 | 3.098 | 3.101 | 3.074 | 3.091 | 693,623 | -0.01(-0.33%) |
Apr 14, 2015 | 3.078 | 3.105 | 3.078 | 3.101 | 810,316 | +0.03(+0.88%) |
Apr 13, 2015 | 3.101 | 3.115 | 3.071 | 3.074 | 520,345 | -0.03(-0.88%) |
Apr 10, 2015 | 3.095 | 3.115 | 3.091 | 3.101 | 878,789 | +0.01(+0.33%) |
Apr 09, 2015 | 3.078 | 3.105 | 3.078 | 3.091 | 747,206 | +0.01(+0.22%) |
Apr 08, 2015 | 3.084 | 3.088 | 3.068 | 3.084 | 913,474 | +0.00(+0.11%) |
Apr 07, 2015 | 3.068 | 3.084 | 3.064 | 3.081 | 593,836 | +0.00(+0.11%) |
Apr 06, 2015 | 3.041 | 3.084 | 3.031 | 3.078 | 813,430 | +0.02(+0.77%) |
Apr 02, 2015 | 3.027 | 3.054 | 3.054 | 3.054 | 1,031,032 | +0.00(+0.11%) |
Apr 01, 2015 | 3.081 | 3.081 | 3.047 | 3.051 | 837,633 | -0.02(-0.77%) |
Mar 31, 2015 | 3.054 | 3.074 | 3.051 | 3.074 | 1,152,505 | +0.01(+0.33%) |
Mar 30, 2015 | 3.054 | 3.074 | 3.054 | 3.064 | 777,587 | +0.01(+0.44%) |
Mar 27, 2015 | 3.044 | 3.058 | 3.041 | 3.051 | 609,209 | +0.01(+0.22%) |
Mar 26, 2015 | 3.037 | 3.059 | 3.034 | 3.044 | 1,328,987 | -0.02(-0.55%) |
Mar 25, 2015 | 3.068 | 3.071 | 3.061 | 3.061 | 533,719 | -0.01(-0.33%) |
Mar 24, 2015 | 3.101 | 3.101 | 3.061 | 3.071 | 851,903 | -0.02(-0.54%) |
Mar 23, 2015 | 3.084 | 3.101 | 3.081 | 3.088 | 501,599 | -0.01(-0.22%) |
Mar 20, 2015 | 3.078 | 3.095 | 3.068 | 3.095 | 534,400 | +0.02(+0.55%) |
Mar 19, 2015 | 3.078 | 3.091 | 3.064 | 3.078 | 418,123 | -0.01(-0.22%) |
Mar 18, 2015 | 3.058 | 3.095 | 3.044 | 3.084 | 895,660 | +0.03(+0.88%) |
Mar 17, 2015 | 3.031 | 3.061 | 3.031 | 3.058 | 687,158 | +0.02(+0.78%) |
Mar 16, 2015 | 3.054 | 3.071 | 3.034 | 3.034 | 672,204 | -0.03(-0.99%) |
Mar 13, 2015 | 3.054 | 3.068 | 3.031 | 3.064 | 931,294 | -0.00(-0.05%) |
Mar 12, 2015 | 3.058 | 3.074 | 3.052 | 3.066 | 544,362 | +0.01(+0.28%) |
Mar 11, 2015 | 3.044 | 3.064 | 3.031 | 3.058 | 1,196,535 | +0.01(+0.22%) |
Mar 10, 2015 | 3.044 | 3.064 | 3.034 | 3.051 | 567,647 | -0.01(-0.44%) |
Mar 09, 2015 | 3.074 | 3.081 | 3.038 | 3.064 | 759,041 | -0.02(-0.54%) |
Mar 06, 2015 | 3.091 | 3.093 | 3.054 | 3.081 | 609,209 | -0.02(-0.75%) |
Mar 05, 2015 | 3.074 | 3.104 | 3.074 | 3.104 | 579,920 | +0.03(+0.87%) |
Mar 04, 2015 | 3.061 | 3.081 | 3.054 | 3.078 | 615,396 | +0.00(+0.11%) |
Mar 03, 2015 | 3.041 | 3.074 | 3.041 | 3.074 | 959,650 | +0.02(+0.76%) |