Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.930 | 2.980 | 2.910 | 2.940 | 3,069,902 | +0.06(+2.08%) |
May 28, 2015 | 2.840 | 2.880 | 2.810 | 2.880 | 1,322,334 | +0.03(+1.05%) |
May 27, 2015 | 2.860 | 2.890 | 2.840 | 2.850 | 688,474 | +0.00(+0.00%) |
May 26, 2015 | 2.910 | 2.910 | 2.840 | 2.850 | 1,974,354 | -0.10(-3.39%) |
May 25, 2015 | 2.950 | 2.970 | 2.940 | 2.950 | 191,318 | +0.00(+0.00%) |
May 22, 2015 | 2.940 | 2.970 | 2.920 | 2.950 | 942,927 | -0.03(-1.01%) |
May 21, 2015 | 2.980 | 3.000 | 2.910 | 2.980 | 3,240,922 | +0.00(+0.00%) |
May 20, 2015 | 3.070 | 3.070 | 2.980 | 2.980 | 1,711,417 | -0.02(-0.67%) |
May 19, 2015 | 3.060 | 3.080 | 2.980 | 3.000 | 1,639,497 | -0.06(-1.96%) |
May 15, 2015 | 3.060 | 3.060 | 3.060 | 0 | +0.03(+0.99%) | |
May 14, 2015 | 3.090 | 3.120 | 2.990 | 3.030 | 16,319,725 | -0.02(-0.66%) |
May 13, 2015 | 3.070 | 3.130 | 3.030 | 3.050 | 9,424,933 | +0.02(+0.66%) |
May 12, 2015 | 3.070 | 3.070 | 3.020 | 3.030 | 3,689,384 | -0.02(-0.66%) |
May 11, 2015 | 3.000 | 3.055 | 2.990 | 3.050 | 1,385,110 | +0.09(+3.04%) |
May 08, 2015 | 2.960 | 3.000 | 2.910 | 2.960 | 938,595 | +0.00(+0.00%) |
May 07, 2015 | 2.850 | 2.960 | 2.850 | 2.960 | 4,211,505 | +0.09(+3.14%) |
May 06, 2015 | 3.000 | 3.060 | 2.850 | 2.870 | 2,370,974 | -0.12(-4.01%) |
May 05, 2015 | 3.040 | 3.060 | 2.960 | 2.990 | 1,884,534 | -0.01(-0.33%) |
May 04, 2015 | 3.010 | 3.040 | 2.980 | 3.000 | 842,942 | +0.02(+0.67%) |
May 01, 2015 | 2.890 | 2.990 | 2.880 | 2.980 | 2,380,940 | +0.05(+1.71%) |
Apr 30, 2015 | 2.830 | 2.940 | 2.830 | 2.930 | 3,231,694 | -0.01(-0.34%) |
Apr 29, 2015 | 2.870 | 2.960 | 2.850 | 2.940 | 12,208,633 | +0.09(+3.16%) |
Apr 28, 2015 | 2.810 | 2.880 | 2.800 | 2.850 | 4,580,553 | +0.07(+2.52%) |
Apr 27, 2015 | 2.810 | 2.850 | 2.780 | 2.780 | 3,225,230 | -0.01(-0.36%) |
Apr 24, 2015 | 2.800 | 2.820 | 2.750 | 2.790 | 1,437,146 | -0.03(-1.06%) |
Apr 23, 2015 | 2.820 | 2.840 | 2.790 | 2.820 | 1,272,521 | +0.01(+0.36%) |
Apr 22, 2015 | 2.840 | 2.870 | 2.770 | 2.810 | 1,489,748 | -0.06(-2.09%) |
Apr 21, 2015 | 2.820 | 2.880 | 2.810 | 2.870 | 2,210,399 | +0.05(+1.77%) |
Apr 20, 2015 | 2.780 | 2.820 | 2.750 | 2.820 | 1,430,362 | +0.02(+0.71%) |
Apr 17, 2015 | 2.820 | 2.820 | 2.760 | 2.800 | 1,367,828 | +0.01(+0.36%) |
Apr 16, 2015 | 2.840 | 2.860 | 2.750 | 2.790 | 1,381,326 | -0.03(-1.06%) |
Apr 15, 2015 | 2.880 | 2.880 | 2.790 | 2.820 | 2,063,407 | -0.02(-0.70%) |
Apr 14, 2015 | 2.750 | 2.890 | 2.750 | 2.840 | 1,614,121 | +0.06(+2.16%) |
Apr 13, 2015 | 2.900 | 2.930 | 2.760 | 2.780 | 2,428,778 | -0.12(-4.14%) |
Apr 10, 2015 | 2.930 | 2.945 | 2.870 | 2.900 | 1,293,115 | +0.02(+0.69%) |
Apr 09, 2015 | 2.860 | 2.920 | 2.850 | 2.880 | 2,002,518 | -0.02(-0.69%) |
Apr 08, 2015 | 2.970 | 3.000 | 2.880 | 2.900 | 2,076,860 | -0.07(-2.36%) |
Apr 07, 2015 | 3.010 | 3.030 | 2.940 | 2.970 | 1,097,537 | -0.07(-2.30%) |
Apr 06, 2015 | 3.000 | 3.050 | 2.910 | 3.040 | 1,938,740 | +0.13(+4.47%) |
Apr 02, 2015 | 2.910 | 2.910 | 2.910 | 0 | -0.06(-2.02%) | |
Apr 01, 2015 | 2.870 | 3.000 | 2.860 | 2.970 | 1,837,213 | +0.16(+5.69%) |
Mar 31, 2015 | 2.930 | 2.940 | 2.800 | 2.810 | 2,713,447 | -0.08(-2.77%) |
Mar 30, 2015 | 2.930 | 2.960 | 2.860 | 2.890 | 1,356,217 | -0.07(-2.36%) |
Mar 27, 2015 | 2.960 | 3.040 | 2.850 | 2.960 | 2,197,980 | +0.01(+0.34%) |
Mar 26, 2015 | 3.120 | 3.120 | 2.900 | 2.950 | 2,372,818 | -0.12(-3.91%) |
Mar 25, 2015 | 3.200 | 3.205 | 3.030 | 3.070 | 2,160,136 | -0.09(-2.85%) |
Mar 24, 2015 | 3.120 | 3.195 | 3.040 | 3.160 | 2,440,028 | +0.05(+1.61%) |
Mar 23, 2015 | 3.090 | 3.110 | 3.000 | 3.110 | 2,770,309 | +0.05(+1.63%) |
Mar 20, 2015 | 3.050 | 3.110 | 2.980 | 3.060 | 15,283,267 | +0.06(+2.00%) |
Mar 19, 2015 | 2.970 | 3.000 | 2.830 | 3.000 | 2,862,424 | +0.03(+1.01%) |
Mar 18, 2015 | 2.860 | 2.980 | 2.810 | 2.970 | 1,811,356 | +0.11(+3.85%) |
Mar 17, 2015 | 2.930 | 2.980 | 2.830 | 2.860 | 2,477,740 | -0.13(-4.35%) |
Mar 16, 2015 | 2.990 | 3.010 | 2.870 | 2.990 | 2,670,702 | +0.02(+0.67%) |
Mar 13, 2015 | 3.020 | 3.030 | 2.865 | 2.970 | 1,957,159 | -0.02(-0.67%) |
Mar 12, 2015 | 3.070 | 3.070 | 2.930 | 2.990 | 1,800,222 | -0.04(-1.32%) |
Mar 11, 2015 | 2.940 | 3.030 | 2.830 | 3.030 | 2,326,333 | +0.09(+3.06%) |
Mar 10, 2015 | 3.000 | 3.075 | 2.910 | 2.940 | 2,040,425 | -0.09(-2.97%) |
Mar 09, 2015 | 3.200 | 3.210 | 2.960 | 3.030 | 2,261,542 | -0.12(-3.81%) |
Mar 06, 2015 | 3.330 | 3.340 | 3.150 | 3.150 | 2,534,447 | -0.29(-8.43%) |
Mar 05, 2015 | 3.410 | 3.450 | 3.270 | 3.440 | 2,034,817 | +0.07(+2.08%) |
Mar 04, 2015 | 3.440 | 3.350 | 3.370 | 1,133,916 | -0.07(-2.03%) | |
Mar 03, 2015 | 3.390 | 3.440 | 2,124,110 | -0.06(-1.71%) |