Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.810 | 2.810 | 2.790 | 2.790 | 215,266 | -0.02(-0.71%) |
May 28, 2015 | 2.800 | 2.820 | 2.800 | 2.810 | 366,575 | +0.00(+0.18%) |
May 27, 2015 | 2.780 | 2.810 | 2.770 | 2.805 | 580,202 | +0.02(+0.54%) |
May 26, 2015 | 2.790 | 2.810 | 2.780 | 2.790 | 375,368 | -0.01(-0.36%) |
May 22, 2015 | 2.820 | 2.800 | 2.800 | 2.800 | 275,700 | -0.01(-0.36%) |
May 21, 2015 | 2.800 | 2.810 | 2.793 | 2.810 | 299,144 | +0.01(+0.36%) |
May 20, 2015 | 2.790 | 2.810 | 2.790 | 2.800 | 381,330 | -0.01(-0.36%) |
May 19, 2015 | 2.810 | 2.820 | 2.800 | 2.810 | 356,506 | +0.01(+0.36%) |
May 18, 2015 | 2.800 | 2.810 | 2.800 | 2.800 | 244,272 | +0.00(+0.00%) |
May 15, 2015 | 2.810 | 2.820 | 2.800 | 2.800 | 260,713 | -0.01(-0.36%) |
May 14, 2015 | 2.820 | 2.830 | 2.810 | 2.810 | 266,915 | -0.03(-1.06%) |
May 13, 2015 | 2.840 | 2.840 | 2.820 | 2.840 | 385,068 | +0.01(+0.35%) |
May 12, 2015 | 2.810 | 2.830 | 2.810 | 2.830 | 202,170 | +0.01(+0.35%) |
May 11, 2015 | 2.820 | 2.830 | 2.810 | 2.820 | 392,205 | +0.00(+0.00%) |
May 08, 2015 | 2.790 | 2.820 | 2.790 | 2.820 | 372,006 | +0.02(+0.71%) |
May 07, 2015 | 2.800 | 2.820 | 2.780 | 2.800 | 355,184 | -0.01(-0.36%) |
May 06, 2015 | 2.810 | 2.810 | 2.790 | 2.810 | 373,497 | +0.01(+0.36%) |
May 05, 2015 | 2.790 | 2.800 | 2.780 | 2.800 | 324,280 | +0.01(+0.36%) |
May 04, 2015 | 2.800 | 2.820 | 2.790 | 2.790 | 354,382 | -0.02(-0.71%) |
May 01, 2015 | 2.820 | 2.820 | 2.800 | 2.810 | 274,183 | +0.01(+0.36%) |
Apr 30, 2015 | 2.810 | 2.820 | 2.800 | 2.800 | 146,207 | -0.02(-0.71%) |
Apr 29, 2015 | 2.800 | 2.830 | 2.800 | 2.820 | 431,580 | +0.01(+0.36%) |
Apr 28, 2015 | 2.800 | 2.810 | 2.790 | 2.810 | 205,163 | +0.02(+0.72%) |
Apr 27, 2015 | 2.810 | 2.810 | 2.790 | 2.790 | 456,875 | -0.01(-0.36%) |
Apr 24, 2015 | 2.800 | 2.820 | 2.800 | 2.800 | 389,347 | +0.00(+0.00%) |
Apr 23, 2015 | 2.800 | 2.820 | 2.800 | 2.800 | 307,550 | -0.01(-0.36%) |
Apr 22, 2015 | 2.810 | 2.810 | 2.790 | 2.810 | 307,517 | +0.01(+0.36%) |
Apr 21, 2015 | 2.780 | 2.810 | 2.780 | 2.800 | 437,556 | +0.01(+0.36%) |
Apr 20, 2015 | 2.780 | 2.800 | 2.780 | 2.790 | 397,831 | +0.01(+0.36%) |
Apr 17, 2015 | 2.790 | 2.800 | 2.780 | 2.780 | 268,653 | -0.01(-0.36%) |
Apr 16, 2015 | 2.810 | 2.820 | 2.790 | 2.790 | 518,774 | -0.01(-0.35%) |
Apr 15, 2015 | 2.800 | 2.815 | 2.800 | 2.800 | 291,426 | -0.03(-1.06%) |
Apr 14, 2015 | 2.820 | 2.830 | 2.820 | 2.830 | 127,455 | +0.02(+0.71%) |
Apr 13, 2015 | 2.800 | 2.830 | 2.800 | 2.810 | 324,039 | -0.02(-0.53%) |
Apr 10, 2015 | 2.810 | 2.830 | 2.800 | 2.825 | 368,178 | +0.02(+0.53%) |
Apr 09, 2015 | 2.800 | 2.800 | 2.790 | 2.810 | 350,571 | +0.01(+0.36%) |
Apr 08, 2015 | 2.780 | 2.800 | 2.780 | 2.800 | 188,292 | +0.01(+0.36%) |
Apr 07, 2015 | 2.790 | 2.800 | 2.780 | 2.790 | 212,720 | +0.00(+0.00%) |
Apr 06, 2015 | 2.780 | 2.790 | 2.770 | 2.790 | 205,675 | +0.02(+0.54%) |
Apr 02, 2015 | 2.770 | 2.775 | 2.775 | 2.775 | 236,200 | -0.00(-0.18%) |
Apr 01, 2015 | 2.760 | 2.785 | 2.750 | 2.780 | 314,807 | +0.00(+0.00%) |
Mar 31, 2015 | 2.760 | 2.780 | 2.750 | 2.780 | 372,964 | +0.02(+0.72%) |
Mar 30, 2015 | 2.760 | 2.770 | 2.760 | 2.760 | 234,019 | -0.01(-0.36%) |
Mar 27, 2015 | 2.750 | 2.770 | 2.740 | 2.770 | 323,992 | +0.02(+0.73%) |
Mar 26, 2015 | 2.760 | 2.770 | 2.740 | 2.750 | 403,356 | +0.00(+0.00%) |
Mar 25, 2015 | 2.750 | 2.760 | 2.740 | 2.750 | 328,153 | -0.01(-0.36%) |
Mar 24, 2015 | 2.720 | 2.770 | 2.710 | 2.760 | 388,377 | +0.04(+1.47%) |
Mar 23, 2015 | 2.740 | 2.740 | 2.720 | 2.720 | 304,508 | +0.00(+0.00%) |
Mar 20, 2015 | 2.720 | 2.730 | 2.710 | 2.720 | 482,927 | +0.00(+0.00%) |
Mar 19, 2015 | 2.740 | 2.740 | 2.710 | 2.720 | 495,681 | -0.02(-0.73%) |
Mar 18, 2015 | 2.730 | 2.750 | 2.730 | 2.740 | 336,075 | +0.01(+0.37%) |
Mar 17, 2015 | 2.760 | 2.769 | 2.730 | 2.730 | 310,484 | -0.02(-0.73%) |
Mar 16, 2015 | 2.770 | 2.790 | 2.750 | 2.750 | 260,173 | -0.02(-0.72%) |
Mar 13, 2015 | 2.750 | 2.780 | 2.740 | 2.770 | 408,643 | -0.02(-0.72%) |
Mar 12, 2015 | 2.780 | 2.820 | 2.780 | 2.790 | 406,932 | +0.02(+0.72%) |
Mar 11, 2015 | 2.780 | 2.800 | 2.770 | 2.770 | 367,200 | -0.01(-0.36%) |
Mar 10, 2015 | 2.810 | 2.810 | 2.780 | 2.780 | 347,985 | -0.03(-1.07%) |
Mar 09, 2015 | 2.790 | 2.840 | 2.790 | 2.810 | 351,520 | +0.01(+0.36%) |
Mar 06, 2015 | 2.830 | 2.840 | 2.800 | 2.800 | 475,836 | -0.06(-2.10%) |
Mar 05, 2015 | 2.860 | 2.860 | 2.830 | 2.860 | 289,458 | +0.00(+0.00%) |
Mar 04, 2015 | 2.840 | 2.860 | 2.830 | 2.860 | 210,964 | +0.02(+0.70%) |
Mar 03, 2015 | 2.850 | 2.860 | 2.830 | 2.840 | 249,177 | -0.01(-0.35%) |