Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.340 | 2.650 | 2.300 | 2.650 | 7,127,974 | +0.30(+12.77%) |
May 28, 2015 | 2.350 | 2.360 | 2.290 | 2.350 | 1,848,400 | -0.02(-0.84%) |
May 27, 2015 | 2.360 | 2.390 | 2.270 | 2.370 | 1,986,192 | +0.02(+0.85%) |
May 26, 2015 | 2.430 | 2.440 | 2.330 | 2.350 | 2,298,713 | -0.08(-3.29%) |
May 22, 2015 | 2.470 | 2.430 | 2.430 | 2.430 | 2,010,500 | -0.05(-2.02%) |
May 21, 2015 | 2.470 | 2.520 | 2.440 | 2.480 | 2,035,873 | +0.00(+0.00%) |
May 20, 2015 | 2.560 | 2.600 | 2.400 | 2.480 | 3,006,118 | +0.12(+5.08%) |
May 19, 2015 | 2.500 | 2.520 | 2.325 | 2.360 | 2,106,694 | -0.06(-2.48%) |
May 18, 2015 | 2.550 | 2.590 | 2.390 | 2.420 | 2,301,712 | -0.14(-5.47%) |
May 15, 2015 | 2.580 | 2.643 | 2.520 | 2.560 | 2,798,667 | -0.03(-1.16%) |
May 14, 2015 | 2.590 | 2.650 | 2.570 | 2.590 | 2,769,323 | +0.02(+0.78%) |
May 13, 2015 | 2.470 | 2.580 | 2.440 | 2.570 | 2,314,889 | +0.10(+4.05%) |
May 12, 2015 | 2.460 | 2.530 | 2.440 | 2.470 | 2,595,470 | +0.04(+1.65%) |
May 11, 2015 | 2.330 | 2.430 | 2.320 | 2.430 | 2,240,903 | +0.08(+3.40%) |
May 08, 2015 | 2.420 | 2.430 | 2.290 | 2.350 | 1,990,645 | +0.04(+1.73%) |
May 07, 2015 | 2.430 | 2.430 | 2.290 | 2.310 | 4,034,944 | -0.10(-4.15%) |
May 06, 2015 | 2.320 | 2.620 | 2.290 | 2.410 | 5,482,254 | +0.11(+4.78%) |
May 05, 2015 | 2.400 | 2.470 | 2.290 | 2.300 | 7,645,554 | -0.09(-3.77%) |
May 04, 2015 | 2.520 | 2.640 | 2.310 | 2.390 | 7,483,122 | -0.14(-5.53%) |
May 01, 2015 | 2.600 | 2.740 | 2.510 | 2.530 | 6,471,239 | -0.06(-2.32%) |
Apr 30, 2015 | 2.850 | 2.850 | 2.550 | 2.590 | 6,737,063 | -0.23(-8.16%) |
Apr 29, 2015 | 2.970 | 2.980 | 2.810 | 2.820 | 3,483,410 | -0.16(-5.37%) |
Apr 28, 2015 | 3.120 | 3.126 | 2.940 | 2.980 | 5,283,122 | -0.15(-4.79%) |
Apr 27, 2015 | 3.150 | 3.180 | 3.105 | 3.130 | 1,470,495 | -0.02(-0.63%) |
Apr 24, 2015 | 3.150 | 3.190 | 3.040 | 3.150 | 2,298,968 | +0.02(+0.64%) |
Apr 23, 2015 | 3.150 | 3.200 | 3.120 | 3.130 | 1,517,716 | -0.01(-0.32%) |
Apr 22, 2015 | 3.200 | 3.210 | 3.140 | 3.140 | 2,605,581 | -0.06(-1.88%) |
Apr 21, 2015 | 3.170 | 3.260 | 3.140 | 3.200 | 2,026,465 | +0.02(+0.63%) |
Apr 20, 2015 | 3.210 | 3.220 | 3.130 | 3.180 | 1,971,419 | +0.00(+0.00%) |
Apr 17, 2015 | 3.200 | 3.230 | 3.160 | 3.180 | 1,708,494 | -0.03(-0.93%) |
Apr 16, 2015 | 3.260 | 3.350 | 3.100 | 3.210 | 3,539,720 | -0.04(-1.23%) |
Apr 15, 2015 | 3.190 | 3.340 | 3.150 | 3.250 | 3,161,404 | +0.13(+4.17%) |
Apr 14, 2015 | 3.090 | 3.170 | 3.090 | 3.120 | 2,184,591 | +0.01(+0.32%) |
Apr 13, 2015 | 3.060 | 3.130 | 3.010 | 3.110 | 870,780 | +0.04(+1.30%) |
Apr 10, 2015 | 2.990 | 3.160 | 2.960 | 3.070 | 2,526,092 | +0.09(+3.02%) |
Apr 09, 2015 | 2.920 | 2.990 | 2.800 | 2.980 | 2,610,234 | +0.02(+0.68%) |
Apr 08, 2015 | 3.130 | 3.130 | 2.900 | 2.960 | 4,115,836 | -0.17(-5.43%) |
Apr 07, 2015 | 3.190 | 3.190 | 3.015 | 3.130 | 4,083,381 | -0.06(-1.88%) |
Apr 06, 2015 | 3.260 | 3.260 | 3.150 | 3.190 | 2,836,562 | -0.11(-3.33%) |
Apr 02, 2015 | 3.310 | 3.300 | 3.300 | 3.300 | 2,958,700 | -0.05(-1.49%) |
Apr 01, 2015 | 3.310 | 3.370 | 3.230 | 3.350 | 3,699,736 | +0.02(+0.60%) |
Mar 31, 2015 | 3.300 | 3.420 | 3.280 | 3.330 | 2,894,272 | -0.04(-1.19%) |
Mar 30, 2015 | 3.370 | 3.400 | 3.300 | 3.370 | 1,931,527 | +0.00(+0.00%) |
Mar 27, 2015 | 3.400 | 3.420 | 3.310 | 3.370 | 2,853,308 | -0.02(-0.59%) |
Mar 26, 2015 | 3.440 | 3.440 | 3.280 | 3.390 | 1,671,763 | +0.01(+0.30%) |
Mar 25, 2015 | 3.490 | 3.490 | 3.350 | 3.380 | 2,499,202 | -0.09(-2.59%) |
Mar 24, 2015 | 3.570 | 3.570 | 3.460 | 3.470 | 3,264,423 | -0.09(-2.53%) |
Mar 23, 2015 | 3.560 | 3.580 | 3.420 | 3.560 | 3,566,816 | +0.01(+0.28%) |
Mar 20, 2015 | 3.400 | 3.560 | 3.360 | 3.550 | 6,348,988 | +0.14(+4.11%) |
Mar 19, 2015 | 3.390 | 3.460 | 3.350 | 3.410 | 2,705,965 | -0.01(-0.29%) |
Mar 18, 2015 | 3.260 | 3.430 | 3.190 | 3.420 | 2,504,230 | +0.12(+3.64%) |
Mar 17, 2015 | 3.260 | 3.320 | 3.210 | 3.300 | 2,370,832 | +0.00(+0.00%) |
Mar 16, 2015 | 3.050 | 3.320 | 3.050 | 3.300 | 3,041,872 | +0.22(+7.14%) |
Mar 13, 2015 | 3.300 | 3.310 | 2.935 | 3.080 | 5,124,153 | -0.21(-6.38%) |
Mar 12, 2015 | 3.250 | 3.340 | 3.150 | 3.290 | 4,624,628 | +0.14(+4.44%) |
Mar 11, 2015 | 3.240 | 3.280 | 3.040 | 3.150 | 6,915,600 | +0.21(+7.14%) |
Mar 10, 2015 | 2.990 | 3.000 | 2.840 | 2.940 | 2,394,387 | -0.07(-2.33%) |
Mar 09, 2015 | 2.840 | 3.010 | 2.790 | 3.010 | 3,830,146 | +0.26(+9.45%) |
Mar 06, 2015 | 2.710 | 2.760 | 2.700 | 2.750 | 1,431,871 | +0.02(+0.73%) |
Mar 05, 2015 | 2.700 | 2.800 | 2.670 | 2.730 | 1,890,719 | +0.04(+1.49%) |
Mar 04, 2015 | 2.610 | 2.750 | 2.585 | 2.690 | 3,890,184 | +0.09(+3.46%) |
Mar 03, 2015 | 2.530 | 2.670 | 2.520 | 2.600 | 2,870,416 | +0.07(+2.77%) |