Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.641 | 2.681 | 2.641 | 2.681 | 14,458 | +0.02(+0.90%) |
May 28, 2015 | 2.661 | 2.689 | 2.649 | 2.657 | 11,931 | -0.02(-0.60%) |
May 27, 2015 | 2.660 | 2.689 | 2.660 | 2.673 | 3,581 | -0.02(-0.60%) |
May 26, 2015 | 2.710 | 2.721 | 2.681 | 2.689 | 10,722 | -0.02(-0.59%) |
May 22, 2015 | 2.713 | 2.705 | 2.705 | 2.705 | 2,124 | -0.02(-0.88%) |
May 21, 2015 | 2.681 | 2.729 | 2.673 | 2.729 | 19,628 | +0.05(+1.79%) |
May 20, 2015 | 2.721 | 2.737 | 2.665 | 2.681 | 26,222 | +0.01(+0.30%) |
May 19, 2015 | 2.737 | 2.753 | 2.673 | 2.673 | 87,289 | -0.02(-0.60%) |
May 18, 2015 | 2.633 | 2.753 | 2.601 | 2.689 | 43,826 | -0.01(-0.30%) |
May 15, 2015 | 2.713 | 2.721 | 2.665 | 2.697 | 24,016 | +0.01(+0.30%) |
May 14, 2015 | 2.732 | 2.745 | 2.681 | 2.689 | 31,181 | -0.02(-0.59%) |
May 13, 2015 | 2.729 | 2.769 | 2.689 | 2.705 | 51,777 | -0.05(-1.74%) |
May 12, 2015 | 2.665 | 2.761 | 2.665 | 2.753 | 51,303 | +0.10(+3.93%) |
May 11, 2015 | 2.681 | 2.681 | 2.649 | 2.649 | 12,546 | -0.03(-1.19%) |
May 08, 2015 | 2.633 | 2.737 | 2.633 | 2.681 | 36,358 | +0.04(+1.51%) |
May 07, 2015 | 2.633 | 2.641 | 2.601 | 2.641 | 11,584 | +0.02(+0.61%) |
May 06, 2015 | 2.633 | 2.633 | 2.601 | 2.625 | 38,345 | +0.00(+0.00%) |
May 05, 2015 | 2.633 | 2.633 | 2.601 | 2.625 | 29,900 | +0.02(+0.92%) |
May 04, 2015 | 2.584 | 2.633 | 2.584 | 2.601 | 15,552 | +0.02(+0.62%) |
May 01, 2015 | 2.625 | 2.641 | 2.569 | 2.585 | 15,910 | +0.02(+0.62%) |
Apr 30, 2015 | 2.561 | 2.625 | 2.513 | 2.569 | 7,220 | -0.03(-1.23%) |
Apr 29, 2015 | 2.649 | 2.689 | 2.601 | 2.601 | 25,510 | -0.05(-1.81%) |
Apr 28, 2015 | 2.673 | 2.824 | 2.641 | 2.649 | 70,248 | +0.02(+0.61%) |
Apr 27, 2015 | 2.513 | 2.665 | 2.505 | 2.633 | 91,011 | +0.09(+3.45%) |
Apr 24, 2015 | 2.521 | 2.553 | 2.513 | 2.545 | 9,299 | -0.01(-0.31%) |
Apr 23, 2015 | 2.545 | 2.553 | 2.541 | 2.553 | 4,899 | +0.00(+0.00%) |
Apr 22, 2015 | 2.593 | 2.601 | 2.513 | 2.553 | 59,321 | -0.02(-0.62%) |
Apr 21, 2015 | 2.529 | 2.625 | 2.513 | 2.569 | 41,537 | +0.06(+2.22%) |
Apr 20, 2015 | 2.521 | 2.537 | 2.513 | 2.513 | 13,827 | -0.03(-1.25%) |
Apr 17, 2015 | 2.553 | 2.553 | 2.505 | 2.545 | 4,618 | -0.01(-0.28%) |
Apr 16, 2015 | 2.577 | 2.593 | 2.513 | 2.552 | 15,912 | -0.03(-1.17%) |
Apr 15, 2015 | 2.505 | 2.639 | 2.497 | 2.583 | 42,235 | +0.10(+4.08%) |
Apr 14, 2015 | 2.457 | 2.513 | 2.449 | 2.481 | 93,123 | +0.02(+0.97%) |
Apr 13, 2015 | 2.394 | 2.465 | 2.394 | 2.457 | 16,576 | +0.01(+0.33%) |
Apr 10, 2015 | 2.457 | 2.457 | 2.402 | 2.449 | 8,566 | -0.02(-0.65%) |
Apr 09, 2015 | 2.394 | 2.465 | 2.386 | 2.465 | 7,338 | +0.02(+0.65%) |
Apr 08, 2015 | 2.378 | 2.449 | 2.378 | 2.449 | 27,274 | +0.05(+1.99%) |
Apr 07, 2015 | 2.378 | 2.402 | 2.378 | 2.402 | 17,416 | +0.01(+0.33%) |
Apr 06, 2015 | 2.383 | 2.425 | 2.378 | 2.394 | 26,319 | +0.00(+0.00%) |
Apr 02, 2015 | 2.394 | 2.394 | 2.394 | 2.394 | 12,157 | +0.00(+0.00%) |
Apr 01, 2015 | 2.362 | 2.394 | 2.362 | 2.394 | 16,103 | +0.02(+0.67%) |
Mar 31, 2015 | 2.362 | 2.378 | 2.362 | 2.378 | 12,490 | +0.00(+0.00%) |
Mar 30, 2015 | 2.401 | 2.401 | 2.362 | 2.378 | 19,484 | +0.00(+0.00%) |
Mar 27, 2015 | 2.378 | 2.457 | 2.362 | 2.378 | 70,448 | -0.01(-0.33%) |
Mar 26, 2015 | 2.378 | 2.386 | 2.378 | 2.386 | 21,289 | +0.03(+1.36%) |
Mar 25, 2015 | 2.370 | 2.370 | 2.354 | 2.354 | 11,124 | -0.01(-0.34%) |
Mar 24, 2015 | 2.362 | 2.378 | 2.361 | 2.362 | 27,974 | -0.01(-0.23%) |
Mar 23, 2015 | 2.370 | 2.378 | 2.354 | 2.367 | 36,302 | +0.01(+0.57%) |
Mar 20, 2015 | 2.378 | 2.378 | 2.354 | 2.354 | 28,562 | -0.01(-0.34%) |
Mar 19, 2015 | 2.378 | 2.378 | 2.354 | 2.362 | 16,469 | +0.01(+0.34%) |
Mar 18, 2015 | 2.360 | 2.370 | 2.354 | 2.354 | 134,447 | -0.01(-0.34%) |
Mar 17, 2015 | 2.386 | 2.433 | 2.354 | 2.362 | 29,342 | -0.02(-1.00%) |
Mar 16, 2015 | 2.340 | 2.394 | 2.330 | 2.386 | 70,887 | +0.03(+1.36%) |
Mar 13, 2015 | 2.330 | 2.370 | 2.330 | 2.354 | 23,287 | -0.03(-1.34%) |
Mar 12, 2015 | 2.410 | 2.410 | 2.354 | 2.386 | 2,296 | +0.06(+2.75%) |
Mar 11, 2015 | 2.376 | 2.394 | 2.322 | 2.322 | 7,022 | -0.03(-1.36%) |
Mar 10, 2015 | 2.284 | 2.354 | 2.284 | 2.354 | 11,686 | +0.06(+2.43%) |
Mar 09, 2015 | 2.330 | 2.354 | 2.290 | 2.298 | 20,103 | -0.05(-2.04%) |
Mar 06, 2015 | 2.298 | 2.362 | 2.298 | 2.346 | 9,526 | -0.00(-0.07%) |
Mar 05, 2015 | 2.309 | 2.370 | 2.309 | 2.347 | 2,640 | +0.03(+1.10%) |
Mar 04, 2015 | 2.314 | 2.362 | 2.290 | 2.322 | 228,855 | -0.00(-0.17%) |
Mar 03, 2015 | 2.322 | 2.378 | 2.322 | 2.326 | 30,422 | -0.00(-0.17%) |