Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.240 | 3.340 | 3.180 | 3.230 | 592,456 | +0.03(+0.94%) |
May 28, 2015 | 3.060 | 3.320 | 3.040 | 3.200 | 1,332,583 | +0.18(+5.96%) |
May 27, 2015 | 2.980 | 3.060 | 2.940 | 3.020 | 214,557 | +0.07(+2.37%) |
May 26, 2015 | 3.040 | 3.040 | 2.950 | 2.950 | 226,812 | -0.09(-2.96%) |
May 22, 2015 | 3.060 | 3.040 | 3.040 | 3.040 | 282,500 | +0.00(+0.00%) |
May 21, 2015 | 3.050 | 3.050 | 2.970 | 3.040 | 191,487 | +0.00(+0.00%) |
May 20, 2015 | 3.050 | 3.070 | 3.010 | 3.040 | 136,767 | -0.03(-0.98%) |
May 19, 2015 | 3.120 | 3.170 | 3.010 | 3.070 | 389,970 | -0.02(-0.65%) |
May 18, 2015 | 3.160 | 3.176 | 3.080 | 3.090 | 391,969 | -0.07(-2.22%) |
May 15, 2015 | 3.100 | 3.160 | 3.050 | 3.160 | 429,562 | +0.12(+3.95%) |
May 14, 2015 | 3.050 | 3.100 | 3.000 | 3.040 | 260,423 | +0.02(+0.66%) |
May 13, 2015 | 3.130 | 3.200 | 2.980 | 3.020 | 416,695 | -0.05(-1.63%) |
May 12, 2015 | 3.080 | 3.120 | 3.010 | 3.070 | 156,259 | -0.03(-0.97%) |
May 11, 2015 | 2.970 | 3.120 | 2.950 | 3.100 | 359,868 | +0.09(+2.99%) |
May 08, 2015 | 3.030 | 3.100 | 2.930 | 3.010 | 505,771 | -0.07(-2.27%) |
May 07, 2015 | 2.960 | 3.080 | 2.860 | 3.080 | 646,529 | +0.14(+4.76%) |
May 06, 2015 | 3.040 | 3.080 | 2.920 | 2.940 | 690,686 | -0.02(-0.68%) |
May 05, 2015 | 3.240 | 3.240 | 2.910 | 2.960 | 1,418,532 | -0.31(-9.48%) |
May 04, 2015 | 3.460 | 3.470 | 3.230 | 3.270 | 667,675 | -0.11(-3.25%) |
May 01, 2015 | 3.280 | 3.480 | 3.250 | 3.380 | 737,035 | +0.13(+4.00%) |
Apr 30, 2015 | 3.250 | 3.610 | 3.170 | 3.250 | 1,208,036 | -0.29(-8.19%) |
Apr 29, 2015 | 3.540 | 3.605 | 3.430 | 3.540 | 801,938 | +0.00(+0.00%) |
Apr 28, 2015 | 3.560 | 3.600 | 3.390 | 3.540 | 403,592 | +0.00(+0.00%) |
Apr 27, 2015 | 3.720 | 3.750 | 3.480 | 3.540 | 753,091 | -0.14(-3.80%) |
Apr 24, 2015 | 3.590 | 3.880 | 3.570 | 3.680 | 901,371 | +0.12(+3.37%) |
Apr 23, 2015 | 3.610 | 3.700 | 3.550 | 3.560 | 654,053 | -0.06(-1.66%) |
Apr 22, 2015 | 3.340 | 3.750 | 3.330 | 3.620 | 1,438,213 | +0.26(+7.74%) |
Apr 21, 2015 | 3.500 | 3.550 | 3.310 | 3.360 | 627,371 | -0.08(-2.33%) |
Apr 20, 2015 | 3.260 | 3.490 | 3.170 | 3.440 | 1,109,366 | +0.22(+6.83%) |
Apr 17, 2015 | 3.260 | 3.270 | 3.120 | 3.220 | 469,423 | -0.04(-1.23%) |
Apr 16, 2015 | 3.140 | 3.340 | 3.137 | 3.260 | 619,416 | +0.12(+3.82%) |
Apr 15, 2015 | 3.180 | 3.230 | 3.050 | 3.140 | 539,508 | -0.03(-0.95%) |
Apr 14, 2015 | 3.220 | 3.320 | 3.170 | 3.170 | 496,045 | -0.11(-3.35%) |
Apr 13, 2015 | 3.160 | 3.390 | 3.150 | 3.280 | 645,644 | +0.09(+2.82%) |
Apr 10, 2015 | 3.250 | 3.320 | 3.150 | 3.190 | 748,062 | -0.05(-1.54%) |
Apr 09, 2015 | 3.330 | 3.420 | 3.220 | 3.240 | 758,514 | -0.08(-2.41%) |
Apr 08, 2015 | 3.530 | 3.627 | 3.310 | 3.320 | 925,830 | -0.19(-5.41%) |
Apr 07, 2015 | 3.340 | 3.690 | 3.340 | 3.510 | 903,620 | +0.18(+5.41%) |
Apr 06, 2015 | 3.280 | 3.410 | 3.250 | 3.330 | 726,900 | +0.04(+1.22%) |
Apr 02, 2015 | 3.410 | 3.290 | 3.290 | 3.290 | 1,299,000 | -0.15(-4.36%) |
Apr 01, 2015 | 3.360 | 3.560 | 3.356 | 3.440 | 671,114 | +0.01(+0.29%) |
Mar 31, 2015 | 3.410 | 3.480 | 3.400 | 3.430 | 618,214 | -0.09(-2.56%) |
Mar 30, 2015 | 3.540 | 3.620 | 3.380 | 3.520 | 754,228 | -0.02(-0.56%) |
Mar 27, 2015 | 3.630 | 3.660 | 3.460 | 3.540 | 1,030,325 | +0.09(+2.61%) |
Mar 26, 2015 | 3.510 | 3.520 | 3.240 | 3.450 | 1,448,518 | -0.12(-3.36%) |
Mar 25, 2015 | 3.750 | 3.780 | 3.520 | 3.570 | 1,277,476 | -0.17(-4.55%) |
Mar 24, 2015 | 3.760 | 3.870 | 3.700 | 3.740 | 1,525,074 | -0.07(-1.84%) |
Mar 23, 2015 | 3.700 | 4.020 | 3.695 | 3.810 | 2,285,504 | +0.10(+2.70%) |
Mar 20, 2015 | 3.930 | 3.960 | 3.700 | 3.710 | 2,949,946 | -0.15(-3.89%) |
Mar 19, 2015 | 4.000 | 4.190 | 3.760 | 3.860 | 5,761,703 | -0.13(-3.26%) |
Mar 18, 2015 | 3.420 | 4.225 | 3.420 | 3.990 | 8,535,820 | +0.46(+13.03%) |
Mar 17, 2015 | 3.260 | 3.550 | 3.070 | 3.530 | 5,466,531 | +0.39(+12.42%) |
Mar 16, 2015 | 2.920 | 3.440 | 2.880 | 3.140 | 13,218,723 | +0.40(+14.60%) |
Mar 13, 2015 | 2.790 | 2.800 | 2.710 | 2.740 | 470,055 | -0.04(-1.44%) |
Mar 12, 2015 | 2.740 | 2.800 | 2.640 | 2.780 | 812,723 | +0.06(+2.21%) |
Mar 11, 2015 | 2.700 | 2.750 | 2.600 | 2.720 | 1,323,300 | +0.10(+3.82%) |
Mar 10, 2015 | 2.490 | 2.640 | 2.364 | 2.620 | 1,419,929 | +0.10(+3.97%) |
Mar 09, 2015 | 2.450 | 2.630 | 2.420 | 2.520 | 1,538,904 | +0.10(+4.13%) |
Mar 06, 2015 | 2.480 | 2.530 | 2.350 | 2.420 | 1,200,693 | +0.04(+1.68%) |
Mar 05, 2015 | 2.490 | 2.490 | 2.240 | 2.380 | 2,339,493 | +0.28(+13.33%) |
Mar 04, 2015 | 2.080 | 2.130 | 2.060 | 2.100 | 60,930 | +0.04(+1.94%) |
Mar 03, 2015 | 2.110 | 2.140 | 2.070 | 2.060 | 241,029 | -0.05(-2.37%) |