Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.830 | 4.220 | 3.800 | 4.220 | 141,629 | +0.38(+9.90%) |
May 28, 2015 | 3.690 | 3.840 | 3.690 | 3.840 | 15,602 | +0.10(+2.67%) |
May 27, 2015 | 3.810 | 3.850 | 3.740 | 3.740 | 38,748 | -0.10(-2.60%) |
May 26, 2015 | 3.880 | 3.886 | 3.690 | 3.840 | 25,604 | +0.00(+0.00%) |
May 22, 2015 | 3.810 | 3.840 | 3.840 | 3.840 | 62,700 | +0.05(+1.32%) |
May 21, 2015 | 3.810 | 3.860 | 3.760 | 3.790 | 20,517 | +0.06(+1.61%) |
May 20, 2015 | 3.690 | 3.970 | 3.610 | 3.730 | 94,993 | +0.08(+2.19%) |
May 19, 2015 | 3.730 | 3.780 | 3.600 | 3.650 | 57,209 | -0.13(-3.44%) |
May 18, 2015 | 3.370 | 3.810 | 3.370 | 3.780 | 271,650 | +0.45(+13.51%) |
May 15, 2015 | 3.180 | 3.340 | 3.100 | 3.330 | 493,983 | +0.33(+11.00%) |
May 14, 2015 | 2.950 | 3.080 | 2.930 | 3.000 | 41,115 | +0.01(+0.33%) |
May 13, 2015 | 3.060 | 3.060 | 2.940 | 2.990 | 11,853 | +0.02(+0.67%) |
May 12, 2015 | 2.980 | 3.000 | 2.950 | 2.970 | 25,582 | -0.01(-0.34%) |
May 11, 2015 | 3.000 | 3.020 | 2.960 | 2.980 | 4,361 | +0.01(+0.34%) |
May 08, 2015 | 3.055 | 3.070 | 2.950 | 2.970 | 10,204 | -0.01(-0.34%) |
May 07, 2015 | 2.965 | 3.010 | 2.965 | 2.980 | 6,471 | +0.00(+0.00%) |
May 06, 2015 | 2.980 | 3.040 | 2.950 | 2.980 | 21,707 | +0.02(+0.52%) |
May 05, 2015 | 3.000 | 3.000 | 2.950 | 2.965 | 11,596 | +0.00(+0.16%) |
May 04, 2015 | 2.950 | 3.110 | 2.920 | 2.960 | 19,568 | +0.01(+0.34%) |
May 01, 2015 | 2.910 | 3.050 | 2.910 | 2.950 | 10,329 | +0.00(+0.00%) |
Apr 30, 2015 | 2.980 | 3.020 | 2.890 | 2.950 | 17,887 | -0.05(-1.67%) |
Apr 29, 2015 | 3.040 | 3.040 | 2.950 | 3.000 | 38,472 | -0.07(-2.28%) |
Apr 28, 2015 | 3.000 | 3.080 | 2.990 | 3.070 | 18,941 | +0.04(+1.32%) |
Apr 27, 2015 | 3.070 | 3.200 | 3.030 | 3.030 | 34,925 | -0.07(-2.26%) |
Apr 24, 2015 | 3.000 | 3.146 | 2.970 | 3.100 | 101,104 | +0.10(+3.33%) |
Apr 23, 2015 | 3.080 | 3.080 | 3.000 | 3.000 | 29,413 | +0.00(+0.00%) |
Apr 22, 2015 | 3.130 | 3.130 | 3.000 | 3.000 | 78,992 | -0.10(-3.23%) |
Apr 21, 2015 | 3.200 | 3.215 | 3.050 | 3.100 | 137,065 | -0.05(-1.59%) |
Apr 20, 2015 | 3.120 | 3.250 | 3.110 | 3.150 | 384,830 | +0.15(+5.00%) |
Apr 17, 2015 | 2.980 | 3.015 | 2.926 | 3.000 | 13,504 | +0.01(+0.33%) |
Apr 16, 2015 | 2.960 | 3.040 | 2.960 | 2.990 | 4,854 | -0.01(-0.33%) |
Apr 15, 2015 | 2.960 | 3.030 | 2.850 | 3.000 | 12,715 | +0.01(+0.33%) |
Apr 14, 2015 | 2.970 | 3.030 | 2.900 | 2.990 | 17,444 | +0.00(+0.00%) |
Apr 13, 2015 | 3.050 | 3.050 | 2.850 | 2.990 | 41,519 | -0.05(-1.64%) |
Apr 10, 2015 | 3.050 | 3.070 | 2.969 | 3.040 | 113,151 | -0.05(-1.62%) |
Apr 09, 2015 | 3.060 | 3.090 | 3.019 | 3.090 | 19,561 | +0.11(+3.69%) |
Apr 08, 2015 | 3.040 | 3.070 | 2.968 | 2.980 | 62,227 | -0.09(-2.93%) |
Apr 07, 2015 | 3.150 | 3.155 | 3.010 | 3.070 | 47,619 | -0.07(-2.23%) |
Apr 06, 2015 | 3.230 | 3.230 | 3.140 | 3.140 | 6,211 | -0.05(-1.57%) |
Apr 02, 2015 | 3.240 | 3.190 | 3.190 | 3.190 | 18,800 | -0.01(-0.31%) |
Apr 01, 2015 | 3.170 | 3.223 | 3.140 | 3.200 | 28,916 | +0.04(+1.27%) |
Mar 31, 2015 | 3.130 | 3.400 | 3.130 | 3.160 | 45,026 | -0.01(-0.32%) |
Mar 30, 2015 | 3.200 | 3.200 | 3.100 | 3.170 | 46,327 | -0.02(-0.63%) |
Mar 27, 2015 | 3.190 | 3.270 | 2.970 | 3.190 | 33,404 | -0.03(-0.93%) |
Mar 26, 2015 | 3.210 | 3.300 | 3.200 | 3.220 | 36,751 | +0.02(+0.63%) |
Mar 25, 2015 | 3.240 | 3.240 | 3.120 | 3.200 | 48,012 | +0.00(+0.00%) |
Mar 24, 2015 | 3.250 | 3.300 | 3.200 | 3.200 | 37,731 | -0.01(-0.31%) |
Mar 23, 2015 | 3.160 | 3.250 | 3.120 | 3.210 | 46,202 | +0.10(+3.21%) |
Mar 20, 2015 | 3.170 | 3.250 | 3.070 | 3.110 | 73,652 | -0.06(-1.89%) |
Mar 19, 2015 | 3.100 | 3.200 | 3.049 | 3.170 | 97,337 | +0.12(+3.93%) |
Mar 18, 2015 | 2.980 | 3.110 | 2.960 | 3.050 | 122,212 | +0.07(+2.35%) |
Mar 17, 2015 | 3.030 | 3.030 | 2.941 | 2.980 | 5,317 | -0.02(-0.67%) |
Mar 16, 2015 | 3.030 | 3.030 | 2.910 | 3.000 | 57,218 | +0.00(+0.00%) |
Mar 13, 2015 | 3.020 | 3.030 | 2.950 | 3.000 | 59,531 | -0.01(-0.34%) |
Mar 12, 2015 | 2.969 | 3.030 | 2.969 | 3.010 | 17,944 | +0.05(+1.69%) |
Mar 11, 2015 | 3.090 | 3.090 | 2.950 | 2.960 | 52,636 | -0.04(-1.50%) |
Mar 10, 2015 | 3.000 | 3.030 | 2.960 | 3.005 | 29,420 | -0.01(-0.40%) |
Mar 09, 2015 | 2.970 | 3.170 | 2.970 | 3.017 | 67,131 | +0.07(+2.27%) |
Mar 06, 2015 | 2.850 | 3.111 | 2.850 | 2.950 | 109,551 | +0.11(+3.88%) |
Mar 05, 2015 | 2.780 | 2.850 | 2.750 | 2.840 | 64,517 | +0.10(+3.65%) |
Mar 04, 2015 | 2.770 | 2.780 | 2.710 | 2.740 | 32,570 | +0.01(+0.37%) |
Mar 03, 2015 | 2.750 | 2.750 | 2.630 | 2.730 | 7,946 | -0.02(-0.73%) |