Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.569 | 2.762 | 2.569 | 2.693 | 25,822 | -0.02(-0.73%) |
May 28, 2015 | 2.584 | 2.737 | 2.584 | 2.712 | 34,207 | +0.02(+0.92%) |
May 27, 2015 | 2.653 | 2.742 | 2.653 | 2.688 | 37,231 | +0.04(+1.59%) |
May 26, 2015 | 2.599 | 2.646 | 2.594 | 2.646 | 10,530 | -0.07(-2.46%) |
May 22, 2015 | 2.668 | 2.712 | 2.712 | 2.712 | 12,346 | +0.08(+3.20%) |
May 21, 2015 | 2.604 | 2.633 | 2.574 | 2.628 | 9,901 | +0.06(+2.31%) |
May 20, 2015 | 2.579 | 2.599 | 2.446 | 2.569 | 337,693 | -0.01(-0.48%) |
May 19, 2015 | 2.553 | 2.582 | 2.553 | 2.582 | 27,157 | -0.01(-0.48%) |
May 18, 2015 | 2.569 | 2.609 | 2.535 | 2.594 | 24,138 | +0.00(+0.00%) |
May 15, 2015 | 2.549 | 2.609 | 2.549 | 2.594 | 19,993 | +0.05(+1.94%) |
May 14, 2015 | 2.544 | 2.599 | 2.544 | 2.544 | 3,643 | -0.04(-1.72%) |
May 13, 2015 | 2.544 | 2.589 | 2.520 | 2.589 | 25,907 | -0.00(-0.19%) |
May 12, 2015 | 2.520 | 2.594 | 2.520 | 2.594 | 12,018 | +0.07(+2.94%) |
May 11, 2015 | 2.520 | 2.609 | 2.520 | 2.520 | 54,874 | -0.12(-4.49%) |
May 08, 2015 | 2.549 | 2.638 | 2.540 | 2.638 | 14,758 | +0.11(+4.50%) |
May 07, 2015 | 2.470 | 2.559 | 2.470 | 2.525 | 12,085 | +0.04(+1.59%) |
May 06, 2015 | 2.485 | 2.506 | 2.456 | 2.485 | 53,386 | +0.00(+0.00%) |
May 05, 2015 | 2.525 | 2.530 | 2.485 | 2.485 | 34,407 | -0.02(-0.98%) |
May 04, 2015 | 2.510 | 2.579 | 2.510 | 2.510 | 52,700 | -0.10(-3.97%) |
May 01, 2015 | 2.703 | 2.703 | 2.599 | 2.614 | 19,118 | -0.04(-1.49%) |
Apr 30, 2015 | 2.668 | 2.693 | 2.599 | 2.653 | 42,327 | -0.01(-0.37%) |
Apr 29, 2015 | 2.604 | 2.712 | 2.604 | 2.663 | 22,719 | +0.02(+0.75%) |
Apr 28, 2015 | 2.653 | 2.703 | 2.638 | 2.643 | 31,129 | -0.01(-0.56%) |
Apr 27, 2015 | 2.619 | 2.720 | 2.619 | 2.658 | 26,743 | -0.06(-2.18%) |
Apr 24, 2015 | 2.727 | 2.733 | 2.648 | 2.717 | 43,153 | +0.01(+0.37%) |
Apr 23, 2015 | 2.757 | 2.772 | 2.668 | 2.708 | 63,737 | -0.09(-3.35%) |
Apr 22, 2015 | 2.822 | 2.822 | 2.787 | 2.801 | 5,869 | -0.01(-0.35%) |
Apr 21, 2015 | 2.836 | 2.846 | 2.772 | 2.811 | 34,488 | -0.04(-1.39%) |
Apr 20, 2015 | 2.771 | 2.890 | 2.752 | 2.851 | 29,422 | +0.02(+0.70%) |
Apr 17, 2015 | 2.880 | 2.940 | 2.831 | 2.831 | 43,617 | -0.07(-2.39%) |
Apr 16, 2015 | 2.925 | 2.933 | 2.892 | 2.900 | 3,912 | +0.02(+0.86%) |
Apr 15, 2015 | 2.950 | 2.955 | 2.876 | 2.876 | 15,212 | -0.04(-1.52%) |
Apr 14, 2015 | 3.004 | 3.004 | 2.920 | 2.920 | 28,261 | -0.06(-2.15%) |
Apr 13, 2015 | 3.009 | 3.009 | 2.964 | 2.984 | 123,652 | -0.02(-0.82%) |
Apr 10, 2015 | 3.043 | 3.043 | 2.954 | 3.009 | 22,263 | +0.00(+0.00%) |
Apr 09, 2015 | 2.880 | 3.009 | 2.880 | 3.009 | 22,654 | +0.07(+2.53%) |
Apr 08, 2015 | 2.930 | 2.935 | 2.752 | 2.935 | 20,482 | +0.06(+2.06%) |
Apr 07, 2015 | 2.796 | 2.915 | 2.796 | 2.876 | 15,384 | +0.02(+0.87%) |
Apr 06, 2015 | 2.752 | 2.925 | 2.742 | 2.851 | 87,396 | +0.04(+1.41%) |
Apr 02, 2015 | 2.772 | 2.811 | 2.811 | 2.811 | 4,250 | -0.00(-0.18%) |
Apr 01, 2015 | 2.890 | 2.925 | 2.752 | 2.816 | 31,329 | -0.04(-1.55%) |
Mar 31, 2015 | 2.767 | 2.925 | 2.767 | 2.861 | 14,214 | +0.12(+4.32%) |
Mar 30, 2015 | 2.732 | 2.806 | 2.722 | 2.742 | 17,697 | -0.05(-1.93%) |
Mar 27, 2015 | 2.806 | 2.811 | 2.717 | 2.796 | 26,514 | +0.02(+0.70%) |
Mar 26, 2015 | 2.816 | 2.826 | 2.777 | 2.777 | 21,541 | +0.05(+2.00%) |
Mar 25, 2015 | 2.782 | 2.787 | 2.717 | 2.722 | 22,223 | -0.08(-2.99%) |
Mar 24, 2015 | 2.791 | 2.806 | 2.787 | 2.806 | 4,418 | +0.01(+0.35%) |
Mar 23, 2015 | 2.801 | 2.801 | 2.792 | 2.796 | 9,512 | -0.02(-0.88%) |
Mar 20, 2015 | 2.846 | 2.846 | 2.792 | 2.821 | 12,696 | +0.03(+1.06%) |
Mar 19, 2015 | 2.861 | 2.861 | 2.757 | 2.792 | 29,155 | -0.07(-2.42%) |
Mar 18, 2015 | 2.876 | 2.876 | 2.777 | 2.861 | 9,599 | +0.01(+0.52%) |
Mar 17, 2015 | 2.861 | 2.925 | 2.831 | 2.846 | 4,920 | -0.02(-0.69%) |
Mar 16, 2015 | 2.880 | 2.880 | 2.772 | 2.866 | 18,867 | -0.01(-0.34%) |
Mar 13, 2015 | 2.821 | 2.876 | 2.752 | 2.876 | 17,414 | +0.08(+3.01%) |
Mar 12, 2015 | 2.861 | 2.861 | 2.766 | 2.792 | 15,932 | +0.01(+0.36%) |
Mar 11, 2015 | 2.935 | 2.950 | 2.747 | 2.782 | 71,198 | -0.08(-2.93%) |
Mar 10, 2015 | 2.816 | 2.866 | 2.816 | 2.866 | 35,201 | +0.03(+1.05%) |
Mar 09, 2015 | 2.925 | 2.925 | 2.765 | 2.836 | 16,256 | -0.01(-0.35%) |
Mar 06, 2015 | 2.915 | 2.959 | 2.742 | 2.846 | 120,387 | +0.00(+0.17%) |
Mar 05, 2015 | 2.752 | 2.841 | 2.751 | 2.841 | 42,601 | +0.10(+3.60%) |
Mar 04, 2015 | 2.717 | 2.791 | 2.673 | 2.742 | 10,994 | +0.07(+2.59%) |
Mar 03, 2015 | 2.673 | 2.796 | 2.653 | 2.673 | 21,737 | -0.08(-2.87%) |