Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.176 | 3.176 | 3.147 | 3.147 | 416,893 | -0.03(-0.92%) |
May 28, 2015 | 3.122 | 3.180 | 3.114 | 3.176 | 470,492 | +0.05(+1.59%) |
May 27, 2015 | 3.126 | 3.135 | 3.101 | 3.126 | 252,618 | +0.00(+0.00%) |
May 26, 2015 | 3.130 | 3.135 | 3.114 | 3.126 | 163,464 | -0.01(-0.40%) |
May 22, 2015 | 3.122 | 3.139 | 3.139 | 3.139 | 176,068 | +0.00(+0.00%) |
May 21, 2015 | 3.135 | 3.151 | 3.122 | 3.139 | 297,290 | +0.00(+0.13%) |
May 20, 2015 | 3.135 | 3.139 | 3.116 | 3.135 | 250,712 | +0.00(+0.13%) |
May 19, 2015 | 3.106 | 3.130 | 3.101 | 3.130 | 255,662 | +0.01(+0.40%) |
May 18, 2015 | 3.114 | 3.130 | 3.097 | 3.118 | 301,153 | -0.01(-0.40%) |
May 15, 2015 | 3.114 | 3.130 | 3.114 | 3.130 | 202,948 | +0.01(+0.30%) |
May 14, 2015 | 3.105 | 3.125 | 3.092 | 3.121 | 345,415 | +0.03(+1.07%) |
May 13, 2015 | 3.101 | 3.113 | 3.084 | 3.088 | 251,721 | +0.00(+0.00%) |
May 12, 2015 | 3.117 | 3.129 | 3.072 | 3.088 | 517,878 | -0.03(-1.06%) |
May 11, 2015 | 3.072 | 3.125 | 3.072 | 3.121 | 322,180 | +0.05(+1.74%) |
May 08, 2015 | 3.092 | 3.096 | 3.055 | 3.068 | 182,493 | -0.00(-0.13%) |
May 07, 2015 | 3.088 | 3.105 | 3.068 | 3.072 | 367,809 | -0.02(-0.53%) |
May 06, 2015 | 3.129 | 3.142 | 3.080 | 3.088 | 257,037 | -0.04(-1.19%) |
May 05, 2015 | 3.150 | 3.154 | 3.113 | 3.125 | 313,063 | -0.03(-0.91%) |
May 04, 2015 | 3.154 | 3.154 | 3.138 | 3.154 | 231,058 | +0.00(+0.00%) |
May 01, 2015 | 3.121 | 3.154 | 3.113 | 3.154 | 396,744 | +0.04(+1.19%) |
Apr 30, 2015 | 3.121 | 3.129 | 3.101 | 3.117 | 291,852 | +0.00(+0.13%) |
Apr 29, 2015 | 3.129 | 3.129 | 3.109 | 3.113 | 173,243 | -0.02(-0.66%) |
Apr 28, 2015 | 3.121 | 3.133 | 3.105 | 3.133 | 254,699 | +0.01(+0.40%) |
Apr 27, 2015 | 3.105 | 3.125 | 3.080 | 3.121 | 391,362 | +0.01(+0.26%) |
Apr 24, 2015 | 3.129 | 3.131 | 3.109 | 3.113 | 140,799 | -0.01(-0.40%) |
Apr 23, 2015 | 3.117 | 3.138 | 3.111 | 3.125 | 249,312 | +0.01(+0.26%) |
Apr 22, 2015 | 3.080 | 3.133 | 3.080 | 3.117 | 216,572 | +0.01(+0.30%) |
Apr 21, 2015 | 3.104 | 3.112 | 3.091 | 3.108 | 329,077 | +0.01(+0.26%) |
Apr 20, 2015 | 3.100 | 3.104 | 3.087 | 3.100 | 257,030 | +0.01(+0.26%) |
Apr 17, 2015 | 3.112 | 3.112 | 3.071 | 3.091 | 360,232 | -0.02(-0.66%) |
Apr 16, 2015 | 3.104 | 3.112 | 3.063 | 3.112 | 529,608 | +0.04(+1.33%) |
Apr 15, 2015 | 3.087 | 3.112 | 3.063 | 3.071 | 405,999 | +0.00(+0.00%) |
Apr 14, 2015 | 3.046 | 3.079 | 3.042 | 3.071 | 249,780 | +0.01(+0.40%) |
Apr 13, 2015 | 3.059 | 3.065 | 3.030 | 3.059 | 261,438 | +0.01(+0.40%) |
Apr 10, 2015 | 3.038 | 3.075 | 3.038 | 3.046 | 308,958 | +0.00(+0.00%) |
Apr 09, 2015 | 3.026 | 3.046 | 3.002 | 3.046 | 366,618 | +0.02(+0.67%) |
Apr 08, 2015 | 3.046 | 3.059 | 3.026 | 3.026 | 222,476 | -0.02(-0.80%) |
Apr 07, 2015 | 3.046 | 3.063 | 3.042 | 3.051 | 266,639 | -0.00(-0.13%) |
Apr 06, 2015 | 3.051 | 3.063 | 3.046 | 3.055 | 233,873 | +0.00(+0.00%) |
Apr 02, 2015 | 3.038 | 3.055 | 3.055 | 3.055 | 227,242 | +0.02(+0.81%) |
Apr 01, 2015 | 3.034 | 3.045 | 3.010 | 3.030 | 255,924 | +0.01(+0.27%) |
Mar 31, 2015 | 3.067 | 3.095 | 3.010 | 3.022 | 871,657 | -0.04(-1.33%) |
Mar 30, 2015 | 3.063 | 3.067 | 3.046 | 3.063 | 448,913 | +0.01(+0.27%) |
Mar 27, 2015 | 3.042 | 3.063 | 3.034 | 3.055 | 289,775 | +0.02(+0.54%) |
Mar 26, 2015 | 3.038 | 3.071 | 3.026 | 3.038 | 344,712 | +0.00(+0.13%) |
Mar 25, 2015 | 3.046 | 3.051 | 3.022 | 3.034 | 458,223 | -0.00(-0.13%) |
Mar 24, 2015 | 3.022 | 3.042 | 3.006 | 3.038 | 415,524 | +0.02(+0.81%) |
Mar 23, 2015 | 3.022 | 3.022 | 3.002 | 3.014 | 250,759 | -0.01(-0.27%) |
Mar 20, 2015 | 3.034 | 3.038 | 3.002 | 3.022 | 312,653 | +0.00(+0.00%) |
Mar 19, 2015 | 3.026 | 3.026 | 3.006 | 3.022 | 305,207 | -0.00(-0.13%) |
Mar 18, 2015 | 3.010 | 3.030 | 2.997 | 3.026 | 381,019 | +0.02(+0.82%) |
Mar 17, 2015 | 2.998 | 3.006 | 2.981 | 3.002 | 431,144 | +0.01(+0.27%) |
Mar 16, 2015 | 3.014 | 3.018 | 2.981 | 2.993 | 429,789 | -0.01(-0.40%) |
Mar 13, 2015 | 2.998 | 3.010 | 2.981 | 3.006 | 328,806 | +0.01(+0.41%) |
Mar 12, 2015 | 2.989 | 2.998 | 2.977 | 2.993 | 371,650 | +0.01(+0.27%) |
Mar 11, 2015 | 2.961 | 2.993 | 2.957 | 2.985 | 638,697 | +0.02(+0.82%) |
Mar 10, 2015 | 2.965 | 2.993 | 2.957 | 2.961 | 2,869,637 | -0.12(-3.82%) |
Mar 09, 2015 | 3.135 | 3.151 | 3.079 | 3.079 | 471,105 | -0.05(-1.55%) |
Mar 06, 2015 | 3.119 | 3.131 | 3.079 | 3.127 | 401,391 | +0.01(+0.26%) |
Mar 05, 2015 | 3.151 | 3.168 | 3.115 | 3.119 | 370,480 | -0.03(-1.03%) |
Mar 04, 2015 | 3.151 | 3.160 | 3.160 | 3.151 | 347,667 | -0.01(-0.26%) |
Mar 03, 2015 | 3.220 | 3.220 | 3.139 | 3.160 | 411,641 | -0.06(-1.76%) |