Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.934 | 2.939 | 2.921 | 2.921 | 604,580 | -0.01(-0.31%) |
May 28, 2015 | 2.916 | 2.930 | 2.912 | 2.930 | 457,906 | +0.01(+0.31%) |
May 27, 2015 | 2.912 | 2.925 | 2.912 | 2.921 | 270,724 | +0.00(+0.00%) |
May 26, 2015 | 2.916 | 2.921 | 2.907 | 2.921 | 254,721 | +0.01(+0.47%) |
May 22, 2015 | 2.921 | 2.907 | 2.907 | 2.907 | 300,444 | -0.02(-0.62%) |
May 21, 2015 | 2.930 | 2.930 | 2.912 | 2.925 | 591,137 | -0.01(-0.31%) |
May 20, 2015 | 2.916 | 2.934 | 2.916 | 2.934 | 158,868 | +0.02(+0.63%) |
May 19, 2015 | 2.916 | 2.916 | 2.912 | 2.916 | 206,095 | -0.00(-0.16%) |
May 18, 2015 | 2.916 | 2.921 | 2.909 | 2.921 | 168,553 | +0.00(+0.00%) |
May 15, 2015 | 2.907 | 2.925 | 2.903 | 2.921 | 216,322 | +0.01(+0.47%) |
May 14, 2015 | 2.903 | 2.912 | 2.898 | 2.907 | 160,525 | +0.00(+0.00%) |
May 13, 2015 | 2.898 | 2.907 | 2.893 | 2.907 | 168,779 | +0.00(+0.00%) |
May 12, 2015 | 2.889 | 2.912 | 2.884 | 2.907 | 241,918 | +0.02(+0.76%) |
May 11, 2015 | 2.903 | 2.903 | 2.885 | 2.885 | 232,171 | -0.02(-0.78%) |
May 08, 2015 | 2.890 | 2.908 | 2.885 | 2.908 | 306,741 | +0.02(+0.63%) |
May 07, 2015 | 2.885 | 2.890 | 2.876 | 2.890 | 267,244 | +0.00(+0.00%) |
May 06, 2015 | 2.912 | 2.912 | 2.890 | 2.890 | 147,025 | -0.03(-0.93%) |
May 05, 2015 | 2.912 | 2.917 | 2.903 | 2.917 | 353,456 | +0.00(+0.00%) |
May 04, 2015 | 2.935 | 2.935 | 2.912 | 2.917 | 284,150 | -0.02(-0.77%) |
May 01, 2015 | 2.921 | 2.939 | 2.912 | 2.939 | 480,108 | +0.01(+0.31%) |
Apr 30, 2015 | 2.930 | 2.930 | 2.917 | 2.930 | 631,138 | +0.01(+0.31%) |
Apr 29, 2015 | 2.903 | 2.935 | 2.903 | 2.921 | 414,523 | -0.00(-0.15%) |
Apr 28, 2015 | 2.917 | 2.926 | 2.912 | 2.926 | 347,052 | +0.01(+0.31%) |
Apr 27, 2015 | 2.917 | 2.921 | 2.908 | 2.917 | 299,901 | -0.00(-0.16%) |
Apr 24, 2015 | 2.912 | 2.921 | 2.908 | 2.921 | 271,728 | +0.01(+0.31%) |
Apr 23, 2015 | 2.908 | 2.917 | 2.908 | 2.912 | 199,180 | +0.00(+0.00%) |
Apr 22, 2015 | 2.912 | 2.912 | 2.903 | 2.912 | 349,801 | +0.00(+0.00%) |
Apr 21, 2015 | 2.912 | 2.914 | 2.903 | 2.912 | 286,967 | +0.00(+0.00%) |
Apr 20, 2015 | 2.903 | 2.917 | 2.903 | 2.912 | 281,299 | +0.00(+0.00%) |
Apr 17, 2015 | 2.908 | 2.917 | 2.903 | 2.912 | 420,547 | +0.00(+0.16%) |
Apr 16, 2015 | 2.899 | 2.917 | 2.899 | 2.908 | 415,821 | +0.01(+0.31%) |
Apr 15, 2015 | 2.894 | 2.903 | 2.890 | 2.899 | 483,847 | +0.00(+0.16%) |
Apr 14, 2015 | 2.872 | 2.894 | 2.872 | 2.894 | 255,234 | +0.03(+0.98%) |
Apr 13, 2015 | 2.871 | 2.871 | 2.866 | 2.866 | 225,127 | -0.00(-0.16%) |
Apr 10, 2015 | 2.875 | 2.884 | 2.871 | 2.871 | 206,278 | -0.01(-0.31%) |
Apr 09, 2015 | 2.866 | 2.880 | 2.866 | 2.880 | 274,383 | +0.01(+0.47%) |
Apr 08, 2015 | 2.866 | 2.871 | 2.862 | 2.866 | 387,054 | -0.00(-0.16%) |
Apr 07, 2015 | 2.866 | 2.875 | 2.866 | 2.871 | 250,766 | +0.00(+0.16%) |
Apr 06, 2015 | 2.871 | 2.875 | 2.862 | 2.866 | 281,777 | +0.01(+0.32%) |
Apr 02, 2015 | 2.871 | 2.857 | 2.857 | 2.857 | 285,818 | +0.00(+0.00%) |
Apr 01, 2015 | 2.862 | 2.875 | 2.857 | 2.857 | 339,634 | +0.00(+0.00%) |
Mar 31, 2015 | 2.880 | 2.889 | 2.857 | 2.857 | 539,280 | -0.02(-0.78%) |
Mar 30, 2015 | 2.871 | 2.884 | 2.871 | 2.880 | 519,837 | +0.01(+0.31%) |
Mar 27, 2015 | 2.857 | 2.880 | 2.857 | 2.871 | 1,839,648 | +0.01(+0.31%) |
Mar 26, 2015 | 2.844 | 2.862 | 2.844 | 2.862 | 336,331 | +0.00(+0.00%) |
Mar 25, 2015 | 2.853 | 2.862 | 2.853 | 2.862 | 351,362 | +0.01(+0.32%) |
Mar 24, 2015 | 2.853 | 2.862 | 2.853 | 2.853 | 205,662 | -0.00(-0.16%) |
Mar 23, 2015 | 2.857 | 2.862 | 2.848 | 2.857 | 312,564 | -0.00(-0.16%) |
Mar 20, 2015 | 2.853 | 2.862 | 2.848 | 2.862 | 342,090 | +0.01(+0.47%) |
Mar 19, 2015 | 2.862 | 2.871 | 2.844 | 2.848 | 274,140 | -0.02(-0.78%) |
Mar 18, 2015 | 2.853 | 2.871 | 2.853 | 2.871 | 265,066 | +0.01(+0.31%) |
Mar 17, 2015 | 2.862 | 2.862 | 2.844 | 2.862 | 169,970 | -0.01(-0.28%) |
Mar 16, 2015 | 2.865 | 2.870 | 2.843 | 2.870 | 347,186 | +0.00(+0.16%) |
Mar 13, 2015 | 2.847 | 2.865 | 2.843 | 2.865 | 169,702 | +0.01(+0.47%) |
Mar 12, 2015 | 2.861 | 2.861 | 2.843 | 2.852 | 301,554 | -0.01(-0.31%) |
Mar 11, 2015 | 2.852 | 2.861 | 2.834 | 2.861 | 289,063 | +0.00(+0.00%) |
Mar 10, 2015 | 2.865 | 2.868 | 2.856 | 2.861 | 198,836 | -0.01(-0.47%) |
Mar 09, 2015 | 2.874 | 2.879 | 2.861 | 2.874 | 241,651 | -0.01(-0.47%) |
Mar 06, 2015 | 2.870 | 2.888 | 2.861 | 2.888 | 394,105 | +0.00(+0.16%) |
Mar 05, 2015 | 2.865 | 2.883 | 2.865 | 2.883 | 382,481 | +0.00(+0.16%) |
Mar 04, 2015 | 2.865 | 2.879 | 2.861 | 2.879 | 226,583 | -0.00(-0.16%) |
Mar 03, 2015 | 2.870 | 2.883 | 2.856 | 2.883 | 312,363 | +0.01(+0.31%) |