Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.490 | 2.590 | 2.480 | 2.530 | 1,012,650 | +0.02(+0.80%) |
May 28, 2015 | 2.490 | 2.560 | 2.460 | 2.510 | 804,788 | -0.02(-0.79%) |
May 27, 2015 | 2.470 | 2.530 | 2.440 | 2.530 | 834,719 | +0.06(+2.43%) |
May 26, 2015 | 2.500 | 2.550 | 2.440 | 2.470 | 1,017,646 | -0.06(-2.37%) |
May 22, 2015 | 2.570 | 2.530 | 2.530 | 2.530 | 742,300 | -0.05(-1.94%) |
May 21, 2015 | 2.600 | 2.650 | 2.580 | 2.580 | 587,126 | +0.00(+0.00%) |
May 20, 2015 | 2.550 | 2.610 | 2.530 | 2.580 | 445,062 | +0.02(+0.78%) |
May 19, 2015 | 2.560 | 2.600 | 2.540 | 2.560 | 391,279 | +0.00(+0.00%) |
May 18, 2015 | 2.500 | 2.570 | 2.490 | 2.560 | 907,377 | +0.05(+1.99%) |
May 15, 2015 | 2.550 | 2.550 | 2.450 | 2.510 | 547,776 | -0.03(-1.18%) |
May 14, 2015 | 2.600 | 2.600 | 2.510 | 2.540 | 777,063 | -0.06(-2.31%) |
May 13, 2015 | 2.550 | 2.620 | 2.520 | 2.600 | 994,689 | +0.04(+1.56%) |
May 12, 2015 | 2.570 | 2.570 | 2.480 | 2.560 | 615,338 | -0.01(-0.39%) |
May 11, 2015 | 2.510 | 2.570 | 2.470 | 2.570 | 1,264,810 | +0.10(+4.05%) |
May 08, 2015 | 2.430 | 2.480 | 2.380 | 2.470 | 951,645 | +0.05(+2.07%) |
May 07, 2015 | 2.390 | 2.420 | 2.330 | 2.420 | 1,108,566 | +0.05(+2.11%) |
May 06, 2015 | 2.410 | 2.460 | 2.290 | 2.370 | 1,854,427 | +0.01(+0.42%) |
May 05, 2015 | 2.310 | 2.360 | 2.260 | 2.360 | 1,762,622 | +0.05(+2.16%) |
May 04, 2015 | 2.320 | 2.390 | 2.300 | 2.310 | 1,326,709 | +0.00(+0.00%) |
May 01, 2015 | 2.270 | 2.320 | 2.240 | 2.310 | 1,506,377 | +0.08(+3.59%) |
Apr 30, 2015 | 2.330 | 2.370 | 2.220 | 2.230 | 2,576,883 | -0.10(-4.29%) |
Apr 29, 2015 | 2.300 | 2.390 | 2.270 | 2.330 | 989,162 | +0.03(+1.30%) |
Apr 28, 2015 | 2.380 | 2.410 | 2.260 | 2.300 | 1,791,088 | -0.03(-1.29%) |
Apr 27, 2015 | 2.460 | 2.460 | 2.310 | 2.330 | 1,179,896 | -0.13(-5.28%) |
Apr 24, 2015 | 2.490 | 2.520 | 2.460 | 2.460 | 711,751 | -0.04(-1.60%) |
Apr 23, 2015 | 2.470 | 2.520 | 2.420 | 2.500 | 1,008,321 | +0.00(+0.00%) |
Apr 22, 2015 | 2.460 | 2.530 | 2.440 | 2.500 | 1,461,475 | +0.04(+1.63%) |
Apr 21, 2015 | 2.530 | 2.530 | 2.430 | 2.460 | 751,437 | -0.04(-1.60%) |
Apr 20, 2015 | 2.420 | 2.540 | 2.390 | 2.500 | 1,550,751 | +0.08(+3.31%) |
Apr 17, 2015 | 2.400 | 2.450 | 2.360 | 2.420 | 978,037 | +0.00(+0.00%) |
Apr 16, 2015 | 2.450 | 2.478 | 2.400 | 2.420 | 932,054 | -0.03(-1.22%) |
Apr 15, 2015 | 2.470 | 2.470 | 2.420 | 2.450 | 846,037 | +0.01(+0.41%) |
Apr 14, 2015 | 2.420 | 2.460 | 2.370 | 2.440 | 889,826 | +0.04(+1.67%) |
Apr 13, 2015 | 2.380 | 2.490 | 2.380 | 2.400 | 1,375,983 | +0.00(+0.00%) |
Apr 10, 2015 | 2.350 | 2.430 | 2.350 | 2.400 | 843,249 | +0.06(+2.56%) |
Apr 09, 2015 | 2.370 | 2.410 | 2.320 | 2.340 | 768,334 | -0.01(-0.43%) |
Apr 08, 2015 | 2.390 | 2.430 | 2.350 | 2.350 | 1,034,413 | -0.04(-1.67%) |
Apr 07, 2015 | 2.380 | 2.450 | 2.380 | 2.390 | 1,068,430 | +0.00(+0.00%) |
Apr 06, 2015 | 2.400 | 2.440 | 2.375 | 2.390 | 713,888 | -0.04(-1.65%) |
Apr 02, 2015 | 2.350 | 2.430 | 2.430 | 2.430 | 1,123,100 | +0.08(+3.40%) |
Apr 01, 2015 | 2.450 | 2.470 | 2.280 | 2.350 | 3,785,814 | -0.11(-4.47%) |
Mar 31, 2015 | 2.520 | 2.520 | 2.440 | 2.460 | 1,812,968 | -0.06(-2.38%) |
Mar 30, 2015 | 2.620 | 2.620 | 2.510 | 2.520 | 1,233,830 | -0.05(-1.95%) |
Mar 27, 2015 | 2.510 | 2.610 | 2.500 | 2.570 | 1,859,392 | +0.08(+3.21%) |
Mar 26, 2015 | 2.620 | 2.639 | 2.470 | 2.490 | 2,885,612 | -0.12(-4.60%) |
Mar 25, 2015 | 2.750 | 2.780 | 2.610 | 2.610 | 2,246,963 | -0.15(-5.43%) |
Mar 24, 2015 | 2.900 | 2.920 | 2.760 | 2.760 | 1,436,141 | -0.15(-5.15%) |
Mar 23, 2015 | 2.990 | 3.020 | 2.910 | 2.910 | 1,375,706 | -0.06(-2.02%) |
Mar 20, 2015 | 3.010 | 3.140 | 2.950 | 2.970 | 15,709,506 | -0.02(-0.67%) |
Mar 19, 2015 | 3.030 | 3.040 | 2.930 | 2.990 | 1,574,579 | -0.07(-2.29%) |
Mar 18, 2015 | 2.960 | 3.060 | 2.930 | 3.060 | 2,442,295 | +0.08(+2.68%) |
Mar 17, 2015 | 3.050 | 3.050 | 2.840 | 2.980 | 4,273,312 | -0.08(-2.61%) |
Mar 16, 2015 | 2.850 | 3.100 | 2.740 | 3.060 | 8,280,373 | +0.24(+8.51%) |
Mar 13, 2015 | 2.760 | 2.840 | 2.670 | 2.820 | 3,651,722 | +0.06(+2.17%) |
Mar 12, 2015 | 2.780 | 2.790 | 2.700 | 2.760 | 1,997,189 | +0.00(+0.00%) |
Mar 11, 2015 | 2.750 | 2.810 | 2.700 | 2.760 | 1,448,638 | +0.04(+1.47%) |
Mar 10, 2015 | 2.640 | 2.790 | 2.620 | 2.720 | 2,179,194 | +0.04(+1.49%) |
Mar 09, 2015 | 2.810 | 2.810 | 2.640 | 2.680 | 1,987,172 | -0.11(-3.94%) |
Mar 06, 2015 | 2.860 | 2.890 | 2.710 | 2.790 | 1,874,385 | -0.08(-2.79%) |
Mar 05, 2015 | 2.970 | 3.000 | 2.850 | 2.870 | 1,566,795 | -0.11(-3.69%) |
Mar 04, 2015 | 2.760 | 3.000 | 2.700 | 2.980 | 2,572,868 | +0.19(+6.81%) |
Mar 03, 2015 | 2.750 | 2.950 | 2.690 | 2.790 | 6,570,363 | +0.02(+0.72%) |