Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.250 | 3.360 | 3.210 | 3.300 | 242,336 | +0.01(+0.46%) |
May 28, 2015 | 3.230 | 3.290 | 3.190 | 3.285 | 106,957 | +0.08(+2.34%) |
May 27, 2015 | 3.250 | 3.270 | 3.180 | 3.210 | 66,002 | +0.00(+0.00%) |
May 26, 2015 | 3.210 | 3.250 | 3.190 | 3.210 | 79,584 | -0.03(-0.93%) |
May 22, 2015 | 3.250 | 3.240 | 3.240 | 3.240 | 78,400 | -0.04(-1.22%) |
May 21, 2015 | 3.250 | 3.300 | 3.220 | 3.280 | 35,067 | +0.00(+0.00%) |
May 20, 2015 | 3.280 | 3.300 | 3.220 | 3.280 | 141,300 | -0.02(-0.61%) |
May 19, 2015 | 3.260 | 3.300 | 3.200 | 3.300 | 79,030 | +0.01(+0.30%) |
May 18, 2015 | 3.240 | 3.300 | 3.211 | 3.290 | 101,979 | +0.05(+1.54%) |
May 15, 2015 | 3.180 | 3.250 | 3.160 | 3.240 | 119,733 | +0.06(+1.89%) |
May 14, 2015 | 3.180 | 3.200 | 3.074 | 3.180 | 113,981 | +0.01(+0.32%) |
May 13, 2015 | 3.130 | 3.190 | 3.040 | 3.170 | 147,920 | +0.00(+0.00%) |
May 12, 2015 | 3.160 | 3.200 | 3.130 | 3.170 | 69,066 | +0.02(+0.79%) |
May 11, 2015 | 3.140 | 3.230 | 3.120 | 3.145 | 169,320 | +0.04(+1.13%) |
May 08, 2015 | 3.070 | 3.150 | 3.050 | 3.110 | 129,350 | +0.07(+2.30%) |
May 07, 2015 | 3.070 | 3.070 | 3.030 | 3.040 | 96,298 | -0.01(-0.33%) |
May 06, 2015 | 3.050 | 3.090 | 3.030 | 3.050 | 103,028 | -0.02(-0.65%) |
May 05, 2015 | 3.130 | 3.170 | 3.000 | 3.070 | 194,670 | -0.06(-1.92%) |
May 04, 2015 | 3.350 | 3.350 | 3.080 | 3.130 | 263,617 | -0.19(-5.72%) |
May 01, 2015 | 3.350 | 3.420 | 3.100 | 3.320 | 497,374 | -0.06(-1.78%) |
Apr 30, 2015 | 3.600 | 3.610 | 3.350 | 3.380 | 317,018 | -0.08(-2.31%) |
Apr 29, 2015 | 3.300 | 3.540 | 3.300 | 3.460 | 382,677 | +0.13(+3.90%) |
Apr 28, 2015 | 3.200 | 3.330 | 3.160 | 3.330 | 134,321 | +0.11(+3.42%) |
Apr 27, 2015 | 3.170 | 3.300 | 3.170 | 3.220 | 193,369 | +0.09(+2.88%) |
Apr 24, 2015 | 3.120 | 3.200 | 3.120 | 3.130 | 91,367 | -0.01(-0.32%) |
Apr 23, 2015 | 3.030 | 3.200 | 3.020 | 3.140 | 159,007 | +0.11(+3.63%) |
Apr 22, 2015 | 3.070 | 3.070 | 2.860 | 3.030 | 423,370 | -0.04(-1.30%) |
Apr 21, 2015 | 3.160 | 3.190 | 3.050 | 3.070 | 138,668 | -0.11(-3.46%) |
Apr 20, 2015 | 3.180 | 3.180 | 3.130 | 3.180 | 109,873 | -0.03(-0.93%) |
Apr 17, 2015 | 3.150 | 3.210 | 3.140 | 3.210 | 90,099 | +0.01(+0.31%) |
Apr 16, 2015 | 3.250 | 3.290 | 3.190 | 3.200 | 91,643 | -0.02(-0.62%) |
Apr 15, 2015 | 3.230 | 3.280 | 3.210 | 3.220 | 63,726 | -0.03(-0.92%) |
Apr 14, 2015 | 3.260 | 3.330 | 3.200 | 3.250 | 81,084 | -0.02(-0.61%) |
Apr 13, 2015 | 3.200 | 3.290 | 3.150 | 3.270 | 184,446 | +0.09(+2.83%) |
Apr 10, 2015 | 3.150 | 3.250 | 3.130 | 3.180 | 120,008 | +0.02(+0.63%) |
Apr 09, 2015 | 3.160 | 3.210 | 3.120 | 3.160 | 93,438 | -0.03(-0.94%) |
Apr 08, 2015 | 3.200 | 3.290 | 3.150 | 3.190 | 125,626 | -0.04(-1.24%) |
Apr 07, 2015 | 3.200 | 3.300 | 3.150 | 3.230 | 172,509 | +0.05(+1.57%) |
Apr 06, 2015 | 3.130 | 3.230 | 3.070 | 3.180 | 94,389 | -0.01(-0.31%) |
Apr 02, 2015 | 3.080 | 3.190 | 3.190 | 3.190 | 115,800 | +0.08(+2.57%) |
Apr 01, 2015 | 3.140 | 3.160 | 3.050 | 3.110 | 133,709 | -0.05(-1.58%) |
Mar 31, 2015 | 3.160 | 3.210 | 3.100 | 3.160 | 120,452 | -0.03(-0.94%) |
Mar 30, 2015 | 3.210 | 3.240 | 3.160 | 3.190 | 95,388 | -0.01(-0.31%) |
Mar 27, 2015 | 3.140 | 3.250 | 3.120 | 3.200 | 157,346 | +0.04(+1.27%) |
Mar 26, 2015 | 3.160 | 3.205 | 3.110 | 3.160 | 100,605 | +0.02(+0.64%) |
Mar 25, 2015 | 3.150 | 3.240 | 3.100 | 3.140 | 263,515 | +0.03(+0.96%) |
Mar 24, 2015 | 2.960 | 3.180 | 2.940 | 3.110 | 278,836 | +0.17(+5.78%) |
Mar 23, 2015 | 2.830 | 2.970 | 2.830 | 2.940 | 126,123 | +0.11(+3.89%) |
Mar 20, 2015 | 2.790 | 2.850 | 2.760 | 2.830 | 183,428 | +0.08(+2.91%) |
Mar 19, 2015 | 2.720 | 2.840 | 2.720 | 2.750 | 102,935 | -0.01(-0.36%) |
Mar 18, 2015 | 2.800 | 2.880 | 2.710 | 2.760 | 193,120 | -0.04(-1.43%) |
Mar 17, 2015 | 2.910 | 2.950 | 2.680 | 2.800 | 455,743 | -0.15(-5.08%) |
Mar 16, 2015 | 2.950 | 3.000 | 2.880 | 2.950 | 169,211 | +0.00(+0.00%) |
Mar 13, 2015 | 3.000 | 3.050 | 2.870 | 2.950 | 336,838 | -0.08(-2.64%) |
Mar 12, 2015 | 3.110 | 3.180 | 3.000 | 3.030 | 184,829 | -0.04(-1.30%) |
Mar 11, 2015 | 3.100 | 3.160 | 3.020 | 3.070 | 157,250 | -0.04(-1.29%) |
Mar 10, 2015 | 3.120 | 3.220 | 3.080 | 3.110 | 176,149 | -0.06(-1.89%) |
Mar 09, 2015 | 3.250 | 3.290 | 3.130 | 3.170 | 219,297 | -0.06(-1.86%) |
Mar 06, 2015 | 3.190 | 3.250 | 3.180 | 3.230 | 123,242 | +0.05(+1.57%) |
Mar 05, 2015 | 3.180 | 3.250 | 3.130 | 3.180 | 223,400 | -0.02(-0.63%) |
Mar 04, 2015 | 3.180 | 3.285 | 3.140 | 3.200 | 111,385 | +0.03(+0.95%) |
Mar 03, 2015 | 3.160 | 3.210 | 3.110 | 3.170 | 119,711 | +0.02(+0.63%) |