Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.250 | 3.410 | 3.250 | 3.410 | 9,065 | +0.13(+3.96%) |
May 28, 2015 | 3.380 | 3.380 | 3.280 | 3.280 | 1,610 | -0.09(-2.67%) |
May 27, 2015 | 3.340 | 3.390 | 3.340 | 3.370 | 2,186 | +0.00(+0.06%) |
May 26, 2015 | 3.260 | 3.380 | 3.250 | 3.368 | 2,808 | +0.01(+0.24%) |
May 22, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 1,700 | +0.00(+0.00%) |
May 21, 2015 | 3.290 | 3.390 | 3.290 | 3.360 | 2,394 | +0.06(+1.82%) |
May 20, 2015 | 3.420 | 3.480 | 3.290 | 3.300 | 6,013 | -0.18(-5.17%) |
May 19, 2015 | 3.430 | 3.500 | 3.350 | 3.480 | 20,732 | +0.15(+4.50%) |
May 18, 2015 | 3.500 | 3.500 | 3.220 | 3.330 | 12,714 | -0.18(-5.13%) |
May 15, 2015 | 3.610 | 3.610 | 3.270 | 3.510 | 6,013 | +0.11(+3.24%) |
May 14, 2015 | 3.440 | 3.530 | 3.360 | 3.400 | 3,340 | +0.00(+0.00%) |
May 13, 2015 | 3.400 | 3.479 | 3.400 | 3.400 | 6,961 | -0.05(-1.45%) |
May 12, 2015 | 3.510 | 3.581 | 3.450 | 3.450 | 12,950 | -0.08(-2.27%) |
May 11, 2015 | 3.530 | 3.570 | 3.530 | 3.530 | 512 | +0.00(+0.00%) |
May 08, 2015 | 3.510 | 3.570 | 3.510 | 3.530 | 8,502 | -0.16(-4.34%) |
May 07, 2015 | 3.696 | 3.696 | 3.550 | 3.690 | 3,739 | +0.00(+0.00%) |
May 06, 2015 | 3.650 | 3.730 | 3.550 | 3.690 | 2,642 | +0.04(+1.10%) |
May 05, 2015 | 3.780 | 3.800 | 3.650 | 3.650 | 9,029 | -0.08(-2.14%) |
May 04, 2015 | 3.800 | 3.890 | 3.730 | 3.730 | 13,071 | -0.16(-4.11%) |
May 01, 2015 | 3.650 | 3.900 | 3.650 | 3.890 | 33,399 | +0.28(+7.76%) |
Apr 30, 2015 | 3.610 | 3.640 | 3.600 | 3.610 | 10,541 | +0.00(+0.00%) |
Apr 29, 2015 | 3.640 | 3.690 | 3.550 | 3.610 | 5,378 | -0.05(-1.37%) |
Apr 28, 2015 | 3.690 | 3.700 | 3.650 | 3.660 | 2,190 | +0.01(+0.27%) |
Apr 27, 2015 | 3.770 | 3.808 | 3.550 | 3.650 | 3,215 | -0.19(-4.95%) |
Apr 24, 2015 | 3.800 | 3.850 | 3.690 | 3.840 | 38,931 | -0.10(-2.54%) |
Apr 23, 2015 | 3.500 | 4.120 | 3.500 | 3.940 | 53,101 | +0.43(+12.25%) |
Apr 22, 2015 | 3.505 | 3.660 | 3.505 | 3.510 | 13,424 | -0.15(-4.10%) |
Apr 21, 2015 | 3.500 | 3.660 | 3.500 | 3.660 | 13,548 | +0.04(+1.10%) |
Apr 20, 2015 | 3.500 | 3.720 | 3.480 | 3.620 | 27,844 | +0.02(+0.56%) |
Apr 17, 2015 | 3.340 | 3.700 | 3.270 | 3.600 | 85,587 | +0.32(+9.76%) |
Apr 16, 2015 | 3.140 | 3.350 | 3.140 | 3.280 | 30,266 | +0.09(+2.82%) |
Apr 15, 2015 | 3.200 | 3.221 | 3.150 | 3.190 | 23,770 | +0.06(+1.92%) |
Apr 14, 2015 | 3.190 | 3.200 | 3.050 | 3.130 | 22,494 | +0.13(+4.33%) |
Apr 13, 2015 | 2.920 | 3.260 | 2.920 | 3.000 | 41,750 | +0.13(+4.53%) |
Apr 10, 2015 | 2.870 | 2.980 | 2.860 | 2.870 | 4,747 | +0.02(+0.70%) |
Apr 09, 2015 | 2.870 | 2.870 | 2.850 | 2.850 | 11,956 | -0.03(-1.04%) |
Apr 08, 2015 | 2.850 | 2.920 | 2.850 | 2.880 | 8,759 | +0.02(+0.70%) |
Apr 07, 2015 | 2.850 | 2.870 | 2.850 | 2.860 | 1,954 | +0.01(+0.35%) |
Apr 06, 2015 | 2.990 | 2.990 | 2.850 | 2.850 | 89,050 | -0.09(-3.06%) |
Apr 02, 2015 | 2.870 | 2.940 | 2.940 | 2.940 | 1,500 | +0.07(+2.44%) |
Apr 01, 2015 | 2.850 | 2.870 | 2.850 | 2.870 | 23,609 | +0.02(+0.70%) |
Mar 31, 2015 | 2.886 | 2.886 | 2.850 | 2.850 | 10,341 | -0.03(-1.04%) |
Mar 30, 2015 | 2.870 | 2.890 | 2.850 | 2.880 | 12,922 | +0.02(+0.70%) |
Mar 27, 2015 | 2.860 | 2.990 | 2.860 | 2.860 | 24,220 | +0.00(+0.00%) |
Mar 26, 2015 | 2.860 | 2.880 | 2.860 | 2.860 | 2,722 | +0.00(+0.00%) |
Mar 25, 2015 | 2.850 | 2.970 | 2.850 | 2.860 | 48,452 | +0.00(+0.00%) |
Mar 24, 2015 | 2.860 | 2.960 | 2.850 | 2.860 | 2,959 | -0.07(-2.39%) |
Mar 23, 2015 | 2.860 | 2.990 | 2.850 | 2.930 | 8,761 | +0.09(+3.17%) |
Mar 20, 2015 | 2.870 | 3.280 | 2.810 | 2.840 | 348,505 | -0.02(-0.70%) |
Mar 19, 2015 | 2.860 | 2.960 | 2.850 | 2.860 | 25,363 | +0.00(+0.00%) |
Mar 18, 2015 | 2.860 | 2.970 | 2.850 | 2.860 | 17,223 | +0.00(+0.00%) |
Mar 17, 2015 | 2.930 | 2.990 | 2.850 | 2.860 | 18,408 | -0.16(-5.30%) |
Mar 16, 2015 | 2.960 | 3.020 | 2.950 | 3.020 | 20,498 | +0.07(+2.37%) |
Mar 13, 2015 | 3.050 | 3.050 | 2.810 | 2.950 | 57,072 | -0.04(-1.34%) |
Mar 12, 2015 | 2.950 | 3.080 | 2.810 | 2.990 | 49,416 | +0.15(+5.28%) |
Mar 11, 2015 | 2.970 | 3.004 | 2.840 | 2.840 | 42,744 | -0.16(-5.33%) |
Mar 10, 2015 | 3.000 | 3.030 | 2.960 | 3.000 | 27,897 | -0.01(-0.33%) |
Mar 09, 2015 | 3.090 | 3.100 | 3.000 | 3.010 | 44,704 | -0.12(-3.83%) |
Mar 06, 2015 | 3.101 | 3.280 | 3.080 | 3.130 | 5,225 | +0.02(+0.64%) |
Mar 05, 2015 | 3.080 | 3.200 | 3.080 | 3.110 | 14,192 | -0.06(-1.89%) |
Mar 04, 2015 | 3.170 | 3.170 | 3.170 | 3.170 | 126 | -0.13(-3.94%) |
Mar 03, 2015 | 3.250 | 3.300 | 3.250 | 3.300 | 3,860 | +0.04(+1.22%) |