Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.864 | 2.880 | 2.860 | 2.872 | 154,932 | +0.03(+0.98%) |
May 28, 2015 | 2.861 | 2.861 | 2.835 | 2.844 | 52,323 | -0.01(-0.42%) |
May 27, 2015 | 2.848 | 2.876 | 2.848 | 2.856 | 140,548 | +0.01(+0.42%) |
May 26, 2015 | 2.848 | 2.852 | 2.840 | 2.844 | 87,814 | -0.02(-0.56%) |
May 22, 2015 | 2.860 | 2.860 | 2.860 | 2.860 | 64,423 | -0.01(-0.28%) |
May 21, 2015 | 2.856 | 2.868 | 2.836 | 2.868 | 163,518 | +0.02(+0.88%) |
May 20, 2015 | 2.812 | 2.843 | 2.812 | 2.843 | 114,019 | +0.02(+0.58%) |
May 19, 2015 | 2.793 | 2.832 | 2.793 | 2.827 | 62,999 | +0.03(+0.95%) |
May 18, 2015 | 2.800 | 2.820 | 2.781 | 2.800 | 97,980 | -0.01(-0.28%) |
May 15, 2015 | 2.804 | 2.808 | 2.777 | 2.808 | 89,772 | -0.00(-0.14%) |
May 14, 2015 | 2.785 | 2.812 | 2.769 | 2.812 | 132,553 | +0.04(+1.26%) |
May 13, 2015 | 2.769 | 2.804 | 2.758 | 2.777 | 169,552 | +0.00(+0.14%) |
May 12, 2015 | 2.789 | 2.789 | 2.758 | 2.773 | 146,053 | -0.02(-0.56%) |
May 11, 2015 | 2.804 | 2.812 | 2.777 | 2.789 | 132,643 | -0.02(-0.69%) |
May 08, 2015 | 2.836 | 2.863 | 2.758 | 2.808 | 177,465 | -0.04(-1.37%) |
May 07, 2015 | 2.836 | 2.859 | 2.812 | 2.847 | 125,539 | -0.01(-0.27%) |
May 06, 2015 | 2.890 | 2.890 | 2.824 | 2.855 | 135,536 | -0.05(-1.74%) |
May 05, 2015 | 2.921 | 2.929 | 2.886 | 2.906 | 63,574 | -0.02(-0.56%) |
May 04, 2015 | 2.929 | 2.937 | 2.917 | 2.922 | 50,249 | -0.01(-0.50%) |
May 01, 2015 | 2.921 | 2.937 | 2.917 | 2.937 | 49,137 | +0.02(+0.53%) |
Apr 30, 2015 | 2.925 | 2.991 | 2.913 | 2.921 | 133,051 | -0.00(-0.13%) |
Apr 29, 2015 | 2.898 | 2.937 | 2.898 | 2.925 | 82,293 | +0.00(+0.13%) |
Apr 28, 2015 | 2.906 | 2.941 | 2.902 | 2.921 | 110,581 | +0.00(+0.13%) |
Apr 27, 2015 | 2.937 | 2.937 | 2.904 | 2.917 | 60,193 | -0.03(-0.92%) |
Apr 24, 2015 | 2.916 | 2.956 | 2.916 | 2.945 | 102,096 | +0.02(+0.84%) |
Apr 23, 2015 | 2.902 | 2.941 | 2.902 | 2.920 | 74,267 | +0.03(+0.90%) |
Apr 22, 2015 | 2.917 | 2.921 | 2.890 | 2.894 | 82,812 | -0.03(-0.93%) |
Apr 21, 2015 | 2.925 | 2.928 | 2.915 | 2.921 | 37,612 | +0.00(+0.00%) |
Apr 20, 2015 | 2.929 | 2.933 | 2.917 | 2.921 | 47,905 | +0.00(+0.00%) |
Apr 17, 2015 | 2.917 | 2.933 | 2.906 | 2.921 | 57,366 | -0.00(-0.13%) |
Apr 16, 2015 | 2.929 | 2.931 | 2.906 | 2.925 | 70,065 | +0.01(+0.40%) |
Apr 15, 2015 | 2.917 | 2.937 | 2.902 | 2.913 | 63,548 | +0.01(+0.27%) |
Apr 14, 2015 | 2.906 | 2.960 | 2.901 | 2.906 | 51,404 | +0.01(+0.27%) |
Apr 13, 2015 | 2.921 | 2.921 | 2.898 | 2.898 | 90,786 | -0.02(-0.81%) |
Apr 10, 2015 | 2.919 | 2.929 | 2.913 | 2.922 | 76,786 | +0.01(+0.24%) |
Apr 09, 2015 | 2.917 | 2.925 | 2.910 | 2.915 | 68,735 | -0.01(-0.36%) |
Apr 08, 2015 | 2.933 | 2.933 | 2.913 | 2.925 | 51,232 | +0.02(+0.56%) |
Apr 07, 2015 | 2.890 | 2.921 | 2.890 | 2.909 | 66,378 | -0.01(-0.29%) |
Apr 06, 2015 | 2.894 | 2.925 | 2.874 | 2.917 | 83,995 | +0.01(+0.40%) |
Apr 02, 2015 | 2.929 | 2.906 | 2.906 | 2.906 | 272,147 | -0.04(-1.34%) |
Apr 01, 2015 | 2.937 | 2.968 | 2.906 | 2.945 | 109,934 | +0.01(+0.41%) |
Mar 31, 2015 | 2.957 | 2.960 | 2.929 | 2.933 | 82,909 | -0.04(-1.18%) |
Mar 30, 2015 | 2.964 | 2.968 | 2.910 | 2.968 | 43,053 | +0.03(+1.06%) |
Mar 27, 2015 | 2.941 | 2.948 | 2.917 | 2.937 | 46,092 | +0.01(+0.27%) |
Mar 26, 2015 | 2.929 | 2.952 | 2.921 | 2.929 | 30,747 | +0.00(+0.00%) |
Mar 25, 2015 | 2.941 | 2.945 | 2.913 | 2.929 | 35,879 | -0.02(-0.79%) |
Mar 24, 2015 | 2.964 | 2.968 | 2.937 | 2.952 | 52,249 | -0.02(-0.52%) |
Mar 23, 2015 | 2.949 | 2.984 | 2.925 | 2.968 | 82,193 | +0.03(+0.93%) |
Mar 20, 2015 | 2.925 | 2.941 | 2.890 | 2.941 | 83,954 | +0.03(+0.94%) |
Mar 19, 2015 | 2.917 | 2.956 | 2.901 | 2.913 | 47,764 | -0.02(-0.66%) |
Mar 18, 2015 | 2.914 | 2.945 | 2.886 | 2.933 | 68,396 | +0.00(+0.00%) |
Mar 17, 2015 | 2.917 | 2.933 | 2.871 | 2.933 | 61,148 | +0.01(+0.27%) |
Mar 16, 2015 | 2.913 | 2.934 | 2.898 | 2.925 | 58,904 | +0.01(+0.26%) |
Mar 13, 2015 | 2.921 | 2.933 | 2.913 | 2.918 | 39,705 | +0.00(+0.01%) |
Mar 12, 2015 | 2.960 | 2.964 | 2.917 | 2.917 | 109,806 | -0.05(-1.71%) |
Mar 11, 2015 | 2.925 | 2.968 | 2.925 | 2.968 | 26,580 | +0.05(+1.60%) |
Mar 10, 2015 | 2.956 | 2.964 | 2.917 | 2.921 | 105,087 | -0.04(-1.19%) |
Mar 09, 2015 | 2.980 | 2.987 | 2.941 | 2.956 | 81,189 | -0.04(-1.30%) |
Mar 06, 2015 | 2.999 | 3.007 | 2.976 | 2.995 | 79,492 | -0.00(-0.13%) |
Mar 05, 2015 | 2.945 | 3.007 | 2.929 | 2.999 | 65,058 | +0.04(+1.46%) |
Mar 04, 2015 | 2.948 | 2.976 | 2.929 | 2.956 | 69,225 | -0.01(-0.41%) |
Mar 03, 2015 | 2.956 | 2.978 | 2.952 | 2.968 | 61,741 | -0.00(-0.13%) |