Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.020 | 3.060 | 2.930 | 2.930 | 1,096,814 | -0.08(-2.66%) |
May 28, 2015 | 3.050 | 3.080 | 3.000 | 3.010 | 492,240 | -0.03(-0.99%) |
May 27, 2015 | 3.000 | 3.190 | 2.990 | 3.040 | 330,374 | -0.10(-3.18%) |
May 26, 2015 | 3.050 | 3.170 | 2.991 | 3.140 | 640,783 | +0.03(+0.96%) |
May 22, 2015 | 3.090 | 3.110 | 3.110 | 3.110 | 424,300 | +0.04(+1.30%) |
May 21, 2015 | 3.100 | 3.140 | 3.060 | 3.070 | 389,379 | -0.02(-0.65%) |
May 20, 2015 | 3.170 | 3.200 | 3.090 | 3.090 | 371,991 | -0.08(-2.52%) |
May 19, 2015 | 3.300 | 3.300 | 3.160 | 3.170 | 487,703 | -0.15(-4.52%) |
May 18, 2015 | 3.440 | 3.440 | 3.300 | 3.320 | 403,018 | -0.12(-3.49%) |
May 15, 2015 | 3.400 | 3.490 | 3.290 | 3.440 | 699,728 | +0.16(+4.88%) |
May 14, 2015 | 3.260 | 3.370 | 3.250 | 3.280 | 330,107 | +0.05(+1.55%) |
May 13, 2015 | 3.360 | 3.400 | 3.190 | 3.230 | 760,787 | -0.09(-2.71%) |
May 12, 2015 | 3.360 | 3.360 | 3.250 | 3.320 | 313,574 | +0.01(+0.30%) |
May 11, 2015 | 3.350 | 3.350 | 3.205 | 3.310 | 317,224 | -0.03(-0.90%) |
May 08, 2015 | 3.220 | 3.365 | 3.220 | 3.340 | 236,844 | +0.11(+3.41%) |
May 07, 2015 | 3.280 | 3.330 | 3.200 | 3.230 | 384,309 | -0.04(-1.22%) |
May 06, 2015 | 3.330 | 3.420 | 3.240 | 3.270 | 401,517 | -0.13(-3.82%) |
May 05, 2015 | 3.410 | 3.440 | 3.350 | 3.400 | 185,369 | +0.01(+0.29%) |
May 04, 2015 | 3.510 | 3.540 | 3.390 | 3.390 | 248,600 | -0.07(-2.02%) |
May 01, 2015 | 3.360 | 3.480 | 3.320 | 3.460 | 277,425 | +0.09(+2.67%) |
Apr 30, 2015 | 3.450 | 3.470 | 3.360 | 3.370 | 327,110 | -0.13(-3.71%) |
Apr 29, 2015 | 3.490 | 3.530 | 3.460 | 3.500 | 417,648 | +0.03(+0.86%) |
Apr 28, 2015 | 3.450 | 3.550 | 3.420 | 3.470 | 554,661 | +0.06(+1.76%) |
Apr 27, 2015 | 3.440 | 3.500 | 3.390 | 3.410 | 292,853 | +0.03(+0.89%) |
Apr 24, 2015 | 3.410 | 3.420 | 3.310 | 3.380 | 259,724 | -0.04(-1.17%) |
Apr 23, 2015 | 3.330 | 3.470 | 3.330 | 3.420 | 172,839 | +0.06(+1.79%) |
Apr 22, 2015 | 3.450 | 3.450 | 3.300 | 3.360 | 262,364 | -0.08(-2.33%) |
Apr 21, 2015 | 3.440 | 3.490 | 3.400 | 3.440 | 203,350 | -0.04(-1.15%) |
Apr 20, 2015 | 3.470 | 3.500 | 3.350 | 3.480 | 259,729 | +0.04(+1.16%) |
Apr 17, 2015 | 3.470 | 3.510 | 3.420 | 3.440 | 274,992 | -0.04(-1.15%) |
Apr 16, 2015 | 3.590 | 3.600 | 3.410 | 3.480 | 329,044 | -0.11(-3.06%) |
Apr 15, 2015 | 3.480 | 3.620 | 3.480 | 3.590 | 375,136 | +0.10(+2.87%) |
Apr 14, 2015 | 3.480 | 3.510 | 3.410 | 3.490 | 280,403 | +0.00(+0.00%) |
Apr 13, 2015 | 3.460 | 3.550 | 3.350 | 3.490 | 324,953 | +0.03(+0.87%) |
Apr 10, 2015 | 3.510 | 3.540 | 3.450 | 3.460 | 346,804 | -0.02(-0.57%) |
Apr 09, 2015 | 3.460 | 3.500 | 3.380 | 3.480 | 274,093 | +0.02(+0.58%) |
Apr 08, 2015 | 3.440 | 3.540 | 3.420 | 3.460 | 307,149 | -0.02(-0.57%) |
Apr 07, 2015 | 3.580 | 3.580 | 3.360 | 3.480 | 378,644 | -0.12(-3.33%) |
Apr 06, 2015 | 3.500 | 3.652 | 3.500 | 3.600 | 530,143 | +0.14(+4.05%) |
Apr 02, 2015 | 3.490 | 3.460 | 3.460 | 3.460 | 532,900 | -0.03(-0.86%) |
Apr 01, 2015 | 3.210 | 3.540 | 3.210 | 3.490 | 915,121 | +0.30(+9.40%) |
Mar 31, 2015 | 3.240 | 3.260 | 3.055 | 3.190 | 638,286 | -0.07(-2.15%) |
Mar 30, 2015 | 3.320 | 3.320 | 3.220 | 3.260 | 423,417 | -0.06(-1.81%) |
Mar 27, 2015 | 3.220 | 3.365 | 3.160 | 3.320 | 403,418 | +0.08(+2.47%) |
Mar 26, 2015 | 3.350 | 3.410 | 3.300 | 3.240 | 545,287 | -0.03(-0.92%) |
Mar 25, 2015 | 3.290 | 3.330 | 3.250 | 3.270 | 389,506 | +0.00(+0.00%) |
Mar 24, 2015 | 3.260 | 3.270 | 3.180 | 3.270 | 361,199 | +0.03(+0.93%) |
Mar 23, 2015 | 3.010 | 3.250 | 3.010 | 3.240 | 714,043 | +0.29(+9.83%) |
Mar 20, 2015 | 2.810 | 3.190 | 2.810 | 2.950 | 2,575,392 | +0.18(+6.50%) |
Mar 19, 2015 | 2.800 | 2.895 | 2.730 | 2.770 | 429,233 | -0.07(-2.46%) |
Mar 18, 2015 | 2.760 | 2.850 | 2.620 | 2.840 | 735,005 | +0.11(+4.03%) |
Mar 17, 2015 | 2.810 | 2.910 | 2.700 | 2.730 | 550,000 | -0.15(-5.21%) |
Mar 16, 2015 | 2.980 | 3.010 | 2.850 | 2.880 | 507,795 | -0.10(-3.36%) |
Mar 13, 2015 | 3.010 | 3.030 | 2.875 | 2.980 | 350,111 | -0.03(-1.00%) |
Mar 12, 2015 | 3.100 | 3.140 | 2.960 | 3.010 | 303,453 | -0.06(-1.95%) |
Mar 11, 2015 | 2.980 | 3.155 | 2.900 | 3.070 | 458,207 | +0.11(+3.72%) |
Mar 10, 2015 | 2.960 | 3.050 | 2.900 | 2.960 | 618,343 | -0.05(-1.66%) |
Mar 09, 2015 | 3.160 | 3.160 | 3.000 | 3.010 | 430,894 | -0.15(-4.75%) |
Mar 06, 2015 | 3.270 | 3.280 | 2.955 | 3.160 | 703,052 | -0.16(-4.82%) |
Mar 05, 2015 | 3.320 | 3.360 | 3.262 | 3.320 | 138,686 | +0.01(+0.30%) |
Mar 04, 2015 | 3.330 | 3.360 | 3.260 | 3.310 | 311,604 | -0.01(-0.30%) |
Mar 03, 2015 | 3.410 | 3.490 | 3.310 | 3.320 | 290,202 | -0.11(-3.21%) |