Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.180 | 3.360 | 3.120 | 3.200 | 42,007 | +0.09(+2.89%) |
May 28, 2015 | 3.240 | 3.290 | 3.100 | 3.110 | 39,720 | -0.04(-1.27%) |
May 27, 2015 | 3.210 | 3.210 | 3.150 | 3.150 | 1,655 | -0.01(-0.32%) |
May 26, 2015 | 3.200 | 3.210 | 3.160 | 3.160 | 1,794 | -0.03(-0.94%) |
May 22, 2015 | 3.200 | 3.190 | 3.190 | 3.190 | 3,300 | +0.02(+0.63%) |
May 21, 2015 | 3.220 | 3.260 | 3.060 | 3.170 | 57,475 | -0.09(-2.76%) |
May 20, 2015 | 3.250 | 3.355 | 3.210 | 3.260 | 5,534 | -0.02(-0.61%) |
May 19, 2015 | 3.410 | 3.435 | 3.280 | 3.280 | 6,608 | -0.11(-3.24%) |
May 18, 2015 | 3.440 | 3.490 | 3.390 | 3.390 | 16,096 | -0.11(-3.14%) |
May 15, 2015 | 3.370 | 3.500 | 3.370 | 3.500 | 5,504 | +0.18(+5.42%) |
May 14, 2015 | 3.520 | 3.550 | 3.310 | 3.320 | 15,522 | -0.22(-6.21%) |
May 13, 2015 | 3.460 | 3.570 | 3.381 | 3.540 | 6,900 | +0.05(+1.43%) |
May 12, 2015 | 3.490 | 3.490 | 3.480 | 3.490 | 1,055 | +0.06(+1.75%) |
May 11, 2015 | 3.490 | 3.580 | 3.390 | 3.430 | 4,017 | -0.12(-3.38%) |
May 08, 2015 | 3.670 | 3.670 | 3.400 | 3.550 | 11,379 | -0.02(-0.56%) |
May 07, 2015 | 3.600 | 3.620 | 3.500 | 3.570 | 2,160 | -0.06(-1.65%) |
May 06, 2015 | 3.650 | 3.650 | 3.550 | 3.630 | 2,133 | +0.03(+0.83%) |
May 05, 2015 | 3.670 | 3.690 | 3.470 | 3.600 | 7,156 | -0.09(-2.44%) |
May 04, 2015 | 3.710 | 3.720 | 3.650 | 3.690 | 6,847 | -0.03(-0.81%) |
May 01, 2015 | 3.670 | 3.720 | 3.650 | 3.720 | 600 | +0.04(+1.16%) |
Apr 30, 2015 | 3.660 | 3.680 | 3.640 | 3.677 | 3,220 | -0.00(-0.07%) |
Apr 29, 2015 | 3.600 | 3.680 | 3.360 | 3.680 | 26,418 | +0.08(+2.22%) |
Apr 28, 2015 | 3.710 | 3.710 | 3.600 | 3.600 | 11,436 | -0.06(-1.64%) |
Apr 27, 2015 | 3.635 | 3.680 | 3.620 | 3.660 | 4,900 | +0.00(+0.00%) |
Apr 24, 2015 | 3.659 | 3.690 | 3.630 | 3.660 | 6,313 | +0.05(+1.39%) |
Apr 23, 2015 | 3.522 | 3.820 | 3.501 | 3.610 | 5,399 | +0.13(+3.74%) |
Apr 22, 2015 | 3.480 | 3.480 | 3.480 | 3.480 | 120 | +0.03(+0.87%) |
Apr 21, 2015 | 3.510 | 3.510 | 3.450 | 3.450 | 2,405 | -0.10(-2.82%) |
Apr 20, 2015 | 3.540 | 3.550 | 3.540 | 3.550 | 668 | -0.05(-1.39%) |
Apr 17, 2015 | 3.650 | 3.654 | 3.510 | 3.600 | 9,025 | -0.10(-2.70%) |
Apr 16, 2015 | 3.650 | 3.700 | 3.570 | 3.700 | 14,573 | +0.12(+3.47%) |
Apr 15, 2015 | 3.350 | 3.576 | 3.350 | 3.576 | 9,327 | +0.24(+7.07%) |
Apr 14, 2015 | 3.211 | 3.350 | 3.140 | 3.340 | 13,035 | +0.10(+3.09%) |
Apr 13, 2015 | 3.300 | 3.330 | 3.110 | 3.240 | 48,739 | -0.09(-2.70%) |
Apr 10, 2015 | 3.330 | 3.330 | 3.280 | 3.330 | 9,420 | +0.03(+0.91%) |
Apr 09, 2015 | 3.390 | 3.400 | 3.300 | 3.300 | 3,450 | +0.00(+0.00%) |
Apr 08, 2015 | 3.250 | 3.350 | 3.250 | 3.300 | 1,900 | -0.03(-0.75%) |
Apr 07, 2015 | 3.240 | 3.330 | 3.200 | 3.325 | 9,771 | +0.01(+0.15%) |
Apr 06, 2015 | 3.380 | 3.450 | 3.291 | 3.320 | 8,014 | -0.03(-0.90%) |
Apr 02, 2015 | 3.160 | 3.350 | 3.350 | 3.350 | 21,200 | +0.21(+6.69%) |
Apr 01, 2015 | 3.040 | 3.140 | 3.000 | 3.140 | 8,921 | +0.07(+2.28%) |
Mar 31, 2015 | 3.020 | 3.100 | 2.870 | 3.070 | 26,112 | +0.07(+2.33%) |
Mar 30, 2015 | 2.990 | 3.015 | 2.900 | 3.000 | 8,394 | -0.03(-0.99%) |
Mar 27, 2015 | 3.050 | 3.080 | 2.880 | 3.030 | 12,893 | -0.02(-0.66%) |
Mar 26, 2015 | 3.140 | 3.190 | 3.050 | 3.050 | 13,764 | -0.04(-1.29%) |
Mar 25, 2015 | 3.100 | 3.190 | 3.050 | 3.090 | 4,650 | -0.01(-0.32%) |
Mar 24, 2015 | 3.040 | 3.119 | 3.010 | 3.100 | 6,871 | +0.03(+0.98%) |
Mar 23, 2015 | 2.910 | 3.074 | 2.910 | 3.070 | 6,881 | +0.06(+1.99%) |
Mar 20, 2015 | 3.110 | 3.120 | 3.010 | 3.010 | 4,472 | +0.01(+0.33%) |
Mar 19, 2015 | 3.050 | 3.090 | 3.000 | 3.000 | 3,027 | -0.04(-1.32%) |
Mar 18, 2015 | 2.900 | 3.050 | 2.900 | 3.040 | 2,566 | +0.14(+4.83%) |
Mar 17, 2015 | 2.904 | 2.920 | 2.860 | 2.900 | 7,152 | +0.00(+0.00%) |
Mar 16, 2015 | 2.860 | 2.910 | 2.760 | 2.900 | 10,514 | -0.01(-0.34%) |
Mar 13, 2015 | 2.930 | 2.930 | 2.850 | 2.910 | 13,035 | -0.04(-1.36%) |
Mar 12, 2015 | 2.950 | 2.960 | 2.950 | 2.950 | 3,900 | +0.05(+1.72%) |
Mar 11, 2015 | 3.050 | 3.100 | 2.870 | 2.900 | 17,711 | -0.10(-3.33%) |
Mar 10, 2015 | 3.050 | 3.050 | 2.950 | 3.000 | 4,415 | -0.05(-1.64%) |
Mar 09, 2015 | 3.000 | 3.050 | 2.990 | 3.050 | 7,193 | +0.00(+0.00%) |
Mar 06, 2015 | 3.050 | 3.050 | 2.830 | 3.050 | 17,325 | -0.05(-1.61%) |
Mar 05, 2015 | 3.090 | 3.110 | 3.000 | 3.100 | 44,555 | +0.07(+2.31%) |
Mar 04, 2015 | 3.014 | 3.060 | 3.000 | 3.030 | 18,874 | +0.05(+1.67%) |
Mar 03, 2015 | 3.070 | 3.100 | 2.980 | 2.980 | 11,766 | -0.14(-4.49%) |