Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.801 | 2.806 | 2.786 | 2.806 | 99,392 | +0.01(+0.18%) |
May 28, 2015 | 2.781 | 2.801 | 2.781 | 2.801 | 67,886 | +0.02(+0.72%) |
May 27, 2015 | 2.786 | 2.801 | 2.781 | 2.781 | 92,742 | -0.01(-0.36%) |
May 26, 2015 | 2.806 | 2.811 | 2.771 | 2.791 | 127,582 | -0.01(-0.44%) |
May 22, 2015 | 2.821 | 2.803 | 2.803 | 2.803 | 72,642 | -0.03(-1.16%) |
May 21, 2015 | 2.816 | 2.836 | 2.816 | 2.836 | 71,784 | +0.02(+0.53%) |
May 20, 2015 | 2.791 | 2.821 | 2.791 | 2.821 | 102,361 | +0.02(+0.72%) |
May 19, 2015 | 2.791 | 2.801 | 2.791 | 2.801 | 100,884 | +0.01(+0.18%) |
May 18, 2015 | 2.791 | 2.801 | 2.786 | 2.796 | 129,121 | +0.01(+0.18%) |
May 15, 2015 | 2.806 | 2.810 | 2.786 | 2.791 | 951,501 | -0.01(-0.36%) |
May 14, 2015 | 2.806 | 2.811 | 2.796 | 2.801 | 171,236 | +0.01(+0.36%) |
May 13, 2015 | 2.796 | 2.814 | 2.786 | 2.791 | 145,943 | -0.02(-0.54%) |
May 12, 2015 | 2.796 | 2.806 | 2.791 | 2.806 | 100,565 | +0.01(+0.29%) |
May 11, 2015 | 2.798 | 2.808 | 2.783 | 2.798 | 118,870 | +0.00(+0.00%) |
May 08, 2015 | 2.793 | 2.808 | 2.793 | 2.798 | 62,249 | +0.00(+0.18%) |
May 07, 2015 | 2.803 | 2.808 | 2.793 | 2.793 | 96,922 | -0.01(-0.36%) |
May 06, 2015 | 2.808 | 2.823 | 2.793 | 2.803 | 193,695 | -0.00(-0.18%) |
May 05, 2015 | 2.813 | 2.813 | 2.804 | 2.808 | 56,279 | +0.00(+0.00%) |
May 04, 2015 | 2.808 | 2.818 | 2.803 | 2.808 | 144,715 | +0.00(+0.00%) |
May 01, 2015 | 2.808 | 2.818 | 2.803 | 2.808 | 118,510 | +0.00(+0.18%) |
Apr 30, 2015 | 2.813 | 2.813 | 2.798 | 2.803 | 99,290 | -0.00(-0.18%) |
Apr 29, 2015 | 2.813 | 2.815 | 2.808 | 2.808 | 131,385 | -0.01(-0.35%) |
Apr 28, 2015 | 2.823 | 2.823 | 2.813 | 2.818 | 90,990 | -0.00(-0.18%) |
Apr 27, 2015 | 2.828 | 2.828 | 2.813 | 2.823 | 93,591 | +0.00(+0.00%) |
Apr 24, 2015 | 2.813 | 2.829 | 2.813 | 2.823 | 122,881 | +0.00(+0.18%) |
Apr 23, 2015 | 2.823 | 2.823 | 2.808 | 2.818 | 151,538 | -0.00(-0.18%) |
Apr 22, 2015 | 2.813 | 2.823 | 2.798 | 2.823 | 180,745 | +0.01(+0.35%) |
Apr 21, 2015 | 2.793 | 2.813 | 2.793 | 2.813 | 114,366 | +0.02(+0.71%) |
Apr 20, 2015 | 2.788 | 2.793 | 2.783 | 2.793 | 129,933 | +0.00(+0.18%) |
Apr 17, 2015 | 2.788 | 2.798 | 2.788 | 2.788 | 93,119 | +0.00(+0.00%) |
Apr 16, 2015 | 2.798 | 2.802 | 2.783 | 2.788 | 128,322 | -0.01(-0.36%) |
Apr 15, 2015 | 2.788 | 2.798 | 2.778 | 2.798 | 164,524 | +0.01(+0.36%) |
Apr 14, 2015 | 2.798 | 2.803 | 2.788 | 2.788 | 159,731 | -0.00(-0.07%) |
Apr 13, 2015 | 2.765 | 2.790 | 2.755 | 2.790 | 195,262 | +0.03(+1.07%) |
Apr 10, 2015 | 2.780 | 2.780 | 2.760 | 2.760 | 104,494 | -0.02(-0.71%) |
Apr 09, 2015 | 2.770 | 2.780 | 2.770 | 2.780 | 155,515 | +0.00(+0.18%) |
Apr 08, 2015 | 2.785 | 2.785 | 2.760 | 2.775 | 170,867 | -0.01(-0.53%) |
Apr 07, 2015 | 2.785 | 2.790 | 2.770 | 2.790 | 118,490 | +0.00(+0.18%) |
Apr 06, 2015 | 2.780 | 2.790 | 2.775 | 2.785 | 119,025 | +0.00(+0.18%) |
Apr 02, 2015 | 2.785 | 2.780 | 2.780 | 2.780 | 103,101 | -0.01(-0.35%) |
Apr 01, 2015 | 2.785 | 2.790 | 2.775 | 2.790 | 110,058 | +0.02(+0.71%) |
Mar 31, 2015 | 2.770 | 2.780 | 2.760 | 2.770 | 170,208 | +0.00(+0.18%) |
Mar 30, 2015 | 2.795 | 2.800 | 2.760 | 2.765 | 235,373 | -0.03(-1.06%) |
Mar 27, 2015 | 2.785 | 2.800 | 2.785 | 2.795 | 142,951 | +0.00(+0.18%) |
Mar 26, 2015 | 2.795 | 2.805 | 2.790 | 2.790 | 150,340 | -0.01(-0.35%) |
Mar 25, 2015 | 2.800 | 2.805 | 2.790 | 2.800 | 190,358 | +0.00(+0.00%) |
Mar 24, 2015 | 2.785 | 2.800 | 2.780 | 2.800 | 109,756 | +0.01(+0.53%) |
Mar 23, 2015 | 2.780 | 2.790 | 2.770 | 2.785 | 284,140 | +0.01(+0.36%) |
Mar 20, 2015 | 2.765 | 2.780 | 2.765 | 2.775 | 139,138 | +0.01(+0.36%) |
Mar 19, 2015 | 2.765 | 2.770 | 2.745 | 2.765 | 99,131 | -0.01(-0.36%) |
Mar 18, 2015 | 2.760 | 2.775 | 2.721 | 2.775 | 187,752 | +0.01(+0.54%) |
Mar 17, 2015 | 2.750 | 2.765 | 2.745 | 2.760 | 121,358 | +0.02(+0.66%) |
Mar 16, 2015 | 2.767 | 2.772 | 2.737 | 2.742 | 258,855 | -0.03(-1.06%) |
Mar 13, 2015 | 2.767 | 2.777 | 2.757 | 2.772 | 97,206 | +0.00(+0.00%) |
Mar 12, 2015 | 2.777 | 2.791 | 2.742 | 2.772 | 86,476 | -0.00(-0.18%) |
Mar 11, 2015 | 2.777 | 2.777 | 2.747 | 2.777 | 151,819 | +0.01(+0.36%) |
Mar 10, 2015 | 2.762 | 2.786 | 2.762 | 2.767 | 197,338 | +0.00(+0.00%) |
Mar 09, 2015 | 2.781 | 2.811 | 2.767 | 2.767 | 308,115 | -0.02(-0.88%) |
Mar 06, 2015 | 2.821 | 2.821 | 2.786 | 2.791 | 205,235 | -0.04(-1.39%) |
Mar 05, 2015 | 2.840 | 2.845 | 2.816 | 2.831 | 170,766 | -0.01(-0.35%) |
Mar 04, 2015 | 2.855 | 2.860 | 2.840 | 2.840 | 137,119 | -0.01(-0.52%) |
Mar 03, 2015 | 2.850 | 2.860 | 2.845 | 2.855 | 52,496 | -0.00(-0.17%) |