Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.690 | 2.790 | 2.690 | 2.750 | 7,492 | +0.03(+1.10%) |
May 28, 2015 | 2.730 | 2.740 | 2.710 | 2.720 | 3,716 | +0.01(+0.37%) |
May 27, 2015 | 2.690 | 2.720 | 2.690 | 2.710 | 13,237 | +0.01(+0.37%) |
May 26, 2015 | 2.690 | 2.700 | 2.648 | 2.700 | 2,739 | +0.03(+1.12%) |
May 22, 2015 | 2.700 | 2.670 | 2.670 | 2.670 | 2,400 | +0.01(+0.38%) |
May 21, 2015 | 2.640 | 2.700 | 2.580 | 2.660 | 12,940 | -0.01(-0.37%) |
May 20, 2015 | 2.658 | 2.700 | 2.658 | 2.670 | 4,128 | +0.02(+0.75%) |
May 19, 2015 | 2.700 | 2.700 | 2.650 | 2.650 | 14,616 | -0.05(-1.85%) |
May 18, 2015 | 2.610 | 2.700 | 2.610 | 2.700 | 28,603 | +0.11(+4.25%) |
May 15, 2015 | 2.650 | 2.650 | 2.550 | 2.590 | 44,051 | -0.01(-0.38%) |
May 14, 2015 | 2.611 | 2.670 | 2.600 | 2.600 | 11,414 | -0.08(-2.99%) |
May 13, 2015 | 2.630 | 2.700 | 2.615 | 2.680 | 4,001 | +0.02(+0.75%) |
May 12, 2015 | 2.650 | 2.660 | 2.580 | 2.660 | 6,136 | +0.02(+0.76%) |
May 11, 2015 | 2.618 | 2.680 | 2.600 | 2.640 | 4,076 | -0.04(-1.49%) |
May 08, 2015 | 2.700 | 2.700 | 2.620 | 2.680 | 805 | +0.05(+1.71%) |
May 07, 2015 | 2.650 | 2.660 | 2.623 | 2.635 | 890 | +0.03(+1.35%) |
May 06, 2015 | 2.650 | 2.680 | 2.560 | 2.600 | 56,789 | -0.02(-0.76%) |
May 05, 2015 | 2.600 | 2.650 | 2.570 | 2.620 | 23,232 | -0.00(-0.15%) |
May 04, 2015 | 2.560 | 2.650 | 2.560 | 2.624 | 16,007 | +0.01(+0.53%) |
May 01, 2015 | 2.760 | 2.760 | 2.570 | 2.610 | 19,080 | -0.17(-6.11%) |
Apr 30, 2015 | 2.800 | 2.800 | 2.740 | 2.780 | 19,603 | +0.00(+0.00%) |
Apr 29, 2015 | 2.750 | 2.800 | 2.750 | 2.780 | 3,813 | -0.02(-0.71%) |
Apr 28, 2015 | 2.760 | 2.800 | 2.750 | 2.800 | 19,919 | +0.07(+2.56%) |
Apr 27, 2015 | 2.700 | 2.760 | 2.678 | 2.730 | 44,053 | +0.07(+2.63%) |
Apr 24, 2015 | 2.580 | 2.660 | 2.570 | 2.660 | 6,568 | +0.01(+0.53%) |
Apr 23, 2015 | 2.690 | 2.690 | 2.618 | 2.646 | 12,515 | -0.01(-0.53%) |
Apr 22, 2015 | 2.607 | 2.660 | 2.580 | 2.660 | 18,511 | +0.06(+2.31%) |
Apr 21, 2015 | 2.650 | 2.650 | 2.600 | 2.600 | 2,662 | +0.00(+0.00%) |
Apr 20, 2015 | 2.581 | 2.634 | 2.581 | 2.600 | 2,565 | +0.00(+0.00%) |
Apr 17, 2015 | 2.610 | 2.612 | 2.550 | 2.600 | 9,984 | -0.03(-1.14%) |
Apr 16, 2015 | 2.630 | 2.630 | 2.620 | 2.630 | 7,311 | +0.00(+0.00%) |
Apr 15, 2015 | 2.680 | 2.680 | 2.630 | 2.630 | 5,418 | -0.02(-0.75%) |
Apr 14, 2015 | 2.620 | 2.650 | 2.620 | 2.650 | 2,518 | +0.04(+1.53%) |
Apr 13, 2015 | 2.570 | 2.640 | 2.570 | 2.610 | 11,467 | -0.01(-0.38%) |
Apr 10, 2015 | 2.560 | 2.650 | 2.560 | 2.620 | 9,411 | +0.01(+0.38%) |
Apr 09, 2015 | 2.600 | 2.620 | 2.600 | 2.610 | 2,631 | -0.01(-0.38%) |
Apr 08, 2015 | 2.635 | 2.670 | 2.590 | 2.620 | 23,350 | -0.01(-0.38%) |
Apr 07, 2015 | 2.605 | 2.650 | 2.604 | 2.630 | 17,830 | +0.04(+1.54%) |
Apr 06, 2015 | 2.600 | 2.630 | 2.590 | 2.590 | 5,450 | -0.03(-1.15%) |
Apr 02, 2015 | 2.620 | 2.620 | 2.620 | 2.620 | 900 | +0.00(+0.00%) |
Apr 01, 2015 | 2.600 | 2.620 | 2.590 | 2.620 | 11,427 | +0.00(+0.00%) |
Mar 31, 2015 | 2.650 | 2.650 | 2.620 | 2.620 | 18,797 | -0.00(-0.00%) |
Mar 30, 2015 | 2.600 | 2.640 | 2.600 | 2.620 | 7,907 | +0.04(+1.55%) |
Mar 27, 2015 | 2.540 | 2.590 | 2.540 | 2.580 | 4,436 | +0.02(+0.78%) |
Mar 26, 2015 | 2.560 | 2.560 | 2.550 | 2.560 | 2,000 | +0.00(+0.00%) |
Mar 25, 2015 | 2.620 | 2.620 | 2.540 | 2.560 | 17,260 | -0.04(-1.54%) |
Mar 24, 2015 | 2.580 | 2.600 | 2.580 | 2.600 | 4,033 | +0.02(+0.78%) |
Mar 23, 2015 | 2.530 | 2.580 | 2.530 | 2.580 | 5,606 | +0.06(+2.38%) |
Mar 20, 2015 | 2.550 | 2.550 | 2.450 | 2.520 | 46,959 | +0.02(+0.80%) |
Mar 19, 2015 | 2.630 | 2.650 | 2.460 | 2.500 | 91,918 | -0.16(-6.02%) |
Mar 18, 2015 | 2.620 | 2.680 | 2.620 | 2.660 | 5,155 | +0.02(+0.76%) |
Mar 17, 2015 | 2.660 | 2.680 | 2.600 | 2.640 | 5,984 | +0.00(+0.00%) |
Mar 16, 2015 | 2.665 | 2.665 | 2.560 | 2.640 | 13,626 | +0.01(+0.38%) |
Mar 13, 2015 | 2.640 | 2.650 | 2.608 | 2.630 | 9,077 | +0.00(+0.00%) |
Mar 12, 2015 | 2.680 | 2.680 | 2.600 | 2.630 | 12,707 | -0.01(-0.38%) |
Mar 11, 2015 | 2.610 | 2.680 | 2.598 | 2.640 | 11,778 | -0.01(-0.38%) |
Mar 10, 2015 | 2.640 | 2.650 | 2.610 | 2.650 | 14,611 | +0.00(+0.00%) |
Mar 09, 2015 | 2.700 | 2.720 | 2.650 | 2.650 | 8,965 | -0.07(-2.57%) |
Mar 06, 2015 | 2.740 | 2.740 | 2.650 | 2.720 | 48,158 | -0.01(-0.37%) |
Mar 05, 2015 | 2.680 | 2.740 | 2.660 | 2.730 | 15,604 | +0.01(+0.37%) |
Mar 04, 2015 | 2.680 | 2.730 | 2.680 | 2.720 | 12,902 | +0.02(+0.74%) |
Mar 03, 2015 | 2.710 | 2.710 | 2.650 | 2.700 | 35,430 | +0.01(+0.37%) |