Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.660 | 2.730 | 2.650 | 2.710 | 718,125 | +0.03(+1.12%) |
May 28, 2015 | 2.630 | 2.770 | 2.630 | 2.680 | 811,810 | +0.03(+1.13%) |
May 27, 2015 | 2.590 | 2.670 | 2.565 | 2.650 | 1,045,950 | +0.06(+2.32%) |
May 26, 2015 | 2.610 | 2.610 | 2.540 | 2.590 | 642,894 | -0.03(-1.15%) |
May 22, 2015 | 2.600 | 2.620 | 2.620 | 2.620 | 604,700 | +0.02(+0.77%) |
May 21, 2015 | 2.800 | 2.800 | 2.550 | 2.600 | 1,575,116 | +0.04(+1.56%) |
May 20, 2015 | 2.650 | 2.650 | 2.530 | 2.560 | 575,375 | -0.07(-2.66%) |
May 19, 2015 | 2.570 | 2.650 | 2.570 | 2.630 | 847,256 | +0.06(+2.33%) |
May 18, 2015 | 2.640 | 2.690 | 2.540 | 2.570 | 2,292,351 | -0.09(-3.38%) |
May 15, 2015 | 2.580 | 2.670 | 2.559 | 2.660 | 1,085,058 | +0.07(+2.70%) |
May 14, 2015 | 2.620 | 2.620 | 2.545 | 2.590 | 820,373 | +0.00(+0.00%) |
May 13, 2015 | 2.580 | 2.630 | 2.520 | 2.590 | 918,527 | +0.03(+1.17%) |
May 12, 2015 | 2.510 | 2.580 | 2.500 | 2.560 | 677,537 | +0.02(+0.79%) |
May 11, 2015 | 2.500 | 2.550 | 2.500 | 2.540 | 770,798 | +0.03(+1.20%) |
May 08, 2015 | 2.500 | 2.550 | 2.460 | 2.510 | 1,188,390 | +0.04(+1.62%) |
May 07, 2015 | 2.550 | 2.555 | 2.350 | 2.470 | 2,725,519 | -0.12(-4.63%) |
May 06, 2015 | 2.490 | 2.640 | 2.462 | 2.590 | 2,366,313 | +0.10(+4.02%) |
May 05, 2015 | 2.530 | 2.570 | 2.440 | 2.490 | 1,043,108 | -0.06(-2.35%) |
May 04, 2015 | 2.520 | 2.560 | 2.460 | 2.550 | 808,743 | +0.01(+0.39%) |
May 01, 2015 | 2.520 | 2.560 | 2.470 | 2.540 | 1,127,780 | +0.02(+0.79%) |
Apr 30, 2015 | 2.580 | 2.600 | 2.470 | 2.520 | 922,078 | -0.08(-3.08%) |
Apr 29, 2015 | 2.640 | 2.710 | 2.590 | 2.600 | 1,094,611 | -0.05(-1.89%) |
Apr 28, 2015 | 2.590 | 2.680 | 2.560 | 2.650 | 1,063,655 | +0.07(+2.71%) |
Apr 27, 2015 | 2.560 | 2.620 | 2.550 | 2.580 | 1,051,536 | +0.03(+1.18%) |
Apr 24, 2015 | 2.580 | 2.600 | 2.520 | 2.550 | 1,276,821 | -0.02(-0.78%) |
Apr 23, 2015 | 2.500 | 2.600 | 2.500 | 2.570 | 1,254,845 | +0.05(+1.98%) |
Apr 22, 2015 | 2.550 | 2.610 | 2.490 | 2.520 | 1,556,765 | -0.01(-0.40%) |
Apr 21, 2015 | 2.530 | 2.640 | 2.470 | 2.530 | 4,463,052 | +0.02(+0.80%) |
Apr 20, 2015 | 2.420 | 2.510 | 2.415 | 2.510 | 1,063,316 | +0.09(+3.72%) |
Apr 17, 2015 | 2.430 | 2.460 | 2.410 | 2.420 | 1,426,529 | -0.03(-1.22%) |
Apr 16, 2015 | 2.460 | 2.500 | 2.430 | 2.450 | 1,786,804 | +0.00(+0.00%) |
Apr 15, 2015 | 2.400 | 2.500 | 2.350 | 2.450 | 2,535,381 | +0.04(+1.66%) |
Apr 14, 2015 | 2.460 | 2.485 | 2.385 | 2.410 | 2,517,363 | -0.06(-2.43%) |
Apr 13, 2015 | 2.490 | 2.500 | 2.400 | 2.470 | 3,316,111 | -0.03(-1.20%) |
Apr 10, 2015 | 2.330 | 2.580 | 2.330 | 2.500 | 10,105,916 | -0.74(-22.84%) |
Apr 09, 2015 | 3.220 | 3.260 | 3.160 | 3.240 | 354,261 | +0.01(+0.31%) |
Apr 08, 2015 | 3.220 | 3.270 | 3.220 | 3.230 | 430,457 | -0.01(-0.31%) |
Apr 07, 2015 | 3.230 | 3.320 | 3.200 | 3.240 | 687,567 | -0.01(-0.31%) |
Apr 06, 2015 | 3.230 | 3.270 | 3.210 | 3.250 | 556,917 | +0.01(+0.31%) |
Apr 02, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 643,800 | -0.01(-0.31%) |
Apr 01, 2015 | 3.130 | 3.300 | 3.100 | 3.250 | 970,778 | +0.09(+2.85%) |
Mar 31, 2015 | 3.120 | 3.170 | 3.085 | 3.160 | 392,461 | +0.01(+0.32%) |
Mar 30, 2015 | 3.070 | 3.180 | 3.070 | 3.150 | 365,826 | +0.07(+2.27%) |
Mar 27, 2015 | 3.090 | 3.110 | 3.010 | 3.080 | 627,975 | -0.02(-0.65%) |
Mar 26, 2015 | 3.100 | 3.130 | 3.040 | 3.100 | 504,688 | +0.01(+0.32%) |
Mar 25, 2015 | 3.230 | 3.230 | 3.080 | 3.090 | 882,323 | -0.14(-4.19%) |
Mar 24, 2015 | 3.310 | 3.320 | 3.220 | 3.225 | 990,674 | -0.08(-2.57%) |
Mar 23, 2015 | 3.300 | 3.389 | 3.250 | 3.310 | 982,436 | -0.02(-0.60%) |
Mar 20, 2015 | 3.410 | 3.430 | 3.280 | 3.330 | 3,938,083 | -0.15(-4.31%) |
Mar 19, 2015 | 3.330 | 3.530 | 3.330 | 3.480 | 776,441 | +0.12(+3.57%) |
Mar 18, 2015 | 3.310 | 3.380 | 3.260 | 3.360 | 505,805 | +0.07(+2.13%) |
Mar 17, 2015 | 3.250 | 3.320 | 3.200 | 3.290 | 1,180,638 | +0.04(+1.23%) |
Mar 16, 2015 | 3.270 | 3.320 | 3.190 | 3.250 | 2,672,886 | -0.02(-0.61%) |
Mar 13, 2015 | 3.250 | 3.305 | 3.180 | 3.270 | 1,418,272 | +0.01(+0.31%) |
Mar 12, 2015 | 3.320 | 3.360 | 3.220 | 3.260 | 698,985 | -0.03(-0.91%) |
Mar 11, 2015 | 3.210 | 3.358 | 3.200 | 3.290 | 415,393 | +0.07(+2.17%) |
Mar 10, 2015 | 3.330 | 3.340 | 3.220 | 3.220 | 685,914 | -0.17(-5.01%) |
Mar 09, 2015 | 3.430 | 3.430 | 3.300 | 3.390 | 649,230 | -0.04(-1.17%) |
Mar 06, 2015 | 3.340 | 3.460 | 3.320 | 3.430 | 481,287 | +0.05(+1.48%) |
Mar 05, 2015 | 3.420 | 3.440 | 3.340 | 3.380 | 588,781 | -0.03(-0.88%) |
Mar 04, 2015 | 3.510 | 3.540 | 3.400 | 3.410 | 719,692 | -0.13(-3.67%) |
Mar 03, 2015 | 3.600 | 3.620 | 3.530 | 3.540 | 564,236 | -0.06(-1.67%) |