Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.116 | 3.200 | 3.050 | 3.050 | 3,466 | +0.05(+1.67%) |
May 28, 2015 | 3.200 | 3.200 | 2.901 | 3.000 | 9,538 | -0.20(-6.25%) |
May 26, 2015 | 3.200 | 3.200 | 3.200 | 3.200 | 4,330 | -0.00(-0.03%) |
May 22, 2015 | 3.600 | 3.201 | 3.201 | 3.201 | 1,930 | +0.00(+0.03%) |
May 21, 2015 | 3.300 | 3.353 | 3.200 | 3.200 | 3,591 | +0.00(+0.00%) |
May 20, 2015 | 3.267 | 3.400 | 3.200 | 3.200 | 4,336 | -0.01(-0.31%) |
May 19, 2015 | 3.200 | 3.380 | 3.200 | 3.210 | 740 | -0.11(-3.31%) |
May 18, 2015 | 3.300 | 3.416 | 3.200 | 3.320 | 6,601 | -0.08(-2.35%) |
May 15, 2015 | 3.450 | 3.500 | 3.400 | 3.400 | 1,766 | -0.13(-3.74%) |
May 14, 2015 | 3.450 | 3.600 | 3.450 | 3.532 | 930 | +0.00(+0.06%) |
May 13, 2015 | 3.500 | 3.900 | 3.412 | 3.530 | 6,911 | +0.12(+3.49%) |
May 12, 2015 | 3.619 | 3.700 | 3.307 | 3.411 | 37,452 | -0.49(-12.54%) |
May 11, 2015 | 3.700 | 3.999 | 3.700 | 3.900 | 7,254 | +0.20(+5.41%) |
May 08, 2015 | 3.699 | 3.700 | 3.500 | 3.700 | 4,528 | +0.20(+5.71%) |
May 07, 2015 | 3.798 | 3.799 | 3.499 | 3.500 | 7,966 | +0.10(+2.94%) |
May 06, 2015 | 3.502 | 3.502 | 3.300 | 3.400 | 3,762 | -0.11(-3.11%) |
May 05, 2015 | 3.800 | 3.800 | 3.502 | 3.509 | 3,667 | -0.00(-0.03%) |
May 04, 2015 | 3.502 | 3.902 | 3.502 | 3.510 | 2,089 | -0.02(-0.65%) |
May 01, 2015 | 3.600 | 3.681 | 3.504 | 3.533 | 3,250 | -0.17(-4.51%) |
Apr 30, 2015 | 3.800 | 3.801 | 3.502 | 3.700 | 5,742 | -0.02(-0.54%) |
Apr 29, 2015 | 3.990 | 3.999 | 3.701 | 3.720 | 2,155 | -0.10(-2.72%) |
Apr 28, 2015 | 4.000 | 4.000 | 3.702 | 3.824 | 5,861 | -0.06(-1.54%) |
Apr 27, 2015 | 3.840 | 3.998 | 3.800 | 3.884 | 10,754 | +0.09(+2.48%) |
Apr 24, 2015 | 3.999 | 4.000 | 3.766 | 3.790 | 9,389 | -0.11(-2.82%) |
Apr 23, 2015 | 4.200 | 4.200 | 3.701 | 3.900 | 27,226 | +0.02(+0.41%) |
Apr 22, 2015 | 3.900 | 4.400 | 3.800 | 3.884 | 35,883 | -0.02(-0.41%) |
Apr 21, 2015 | 3.700 | 3.900 | 3.501 | 3.900 | 4,195 | +0.20(+5.41%) |
Apr 20, 2015 | 3.472 | 3.998 | 3.465 | 3.700 | 9,832 | +0.40(+12.16%) |
Apr 17, 2015 | 3.101 | 3.300 | 3.101 | 3.299 | 6,564 | -0.00(-0.03%) |
Apr 16, 2015 | 3.270 | 3.300 | 3.150 | 3.300 | 4,102 | +0.20(+6.45%) |
Apr 15, 2015 | 3.100 | 3.110 | 3.010 | 3.100 | 2,158 | -0.01(-0.32%) |
Apr 14, 2015 | 3.268 | 3.268 | 3.100 | 3.110 | 756 | +0.00(+0.00%) |
Apr 13, 2015 | 3.100 | 3.270 | 3.060 | 3.110 | 5,825 | -0.03(-0.96%) |
Apr 10, 2015 | 3.200 | 3.256 | 3.099 | 3.140 | 5,695 | -0.06(-1.88%) |
Apr 09, 2015 | 3.256 | 3.256 | 2.900 | 3.200 | 7,108 | -0.04(-1.23%) |
Apr 08, 2015 | 3.204 | 3.500 | 3.100 | 3.240 | 11,442 | +0.00(+0.00%) |
Apr 07, 2015 | 3.400 | 3.475 | 3.200 | 3.240 | 12,716 | -0.26(-7.46%) |
Apr 06, 2015 | 3.700 | 3.700 | 3.200 | 3.501 | 7,386 | -0.09(-2.61%) |
Apr 02, 2015 | 3.800 | 3.595 | 3.595 | 3.595 | 2,440 | +0.20(+5.74%) |
Apr 01, 2015 | 3.499 | 3.500 | 3.400 | 3.400 | 3,009 | +0.00(+0.00%) |
Mar 31, 2015 | 3.500 | 3.697 | 3.201 | 3.400 | 4,742 | +0.20(+6.25%) |
Mar 30, 2015 | 3.499 | 3.600 | 3.200 | 3.200 | 7,731 | -0.51(-13.84%) |
Mar 27, 2015 | 3.896 | 3.896 | 3.056 | 3.714 | 26,540 | +0.21(+6.08%) |
Mar 26, 2015 | 3.700 | 3.998 | 3.300 | 3.501 | 9,130 | -0.20(-5.38%) |
Mar 25, 2015 | 3.994 | 4.000 | 3.700 | 3.700 | 7,269 | -0.20(-5.13%) |
Mar 24, 2015 | 3.700 | 3.900 | 3.700 | 3.900 | 773 | +0.20(+5.41%) |
Mar 23, 2015 | 3.901 | 3.950 | 3.700 | 3.700 | 8,010 | -0.20(-5.08%) |
Mar 20, 2015 | 4.000 | 4.000 | 3.727 | 3.898 | 2,757 | -0.10(-2.55%) |
Mar 19, 2015 | 4.000 | 4.000 | 3.703 | 4.000 | 15,282 | -0.13(-3.17%) |
Mar 18, 2015 | 4.100 | 4.200 | 3.820 | 4.131 | 12,639 | -0.07(-1.62%) |
Mar 17, 2015 | 3.719 | 4.318 | 3.719 | 4.199 | 28,745 | +0.10(+2.41%) |
Mar 16, 2015 | 3.801 | 4.197 | 3.702 | 4.100 | 3,620 | +0.18(+4.73%) |
Mar 13, 2015 | 3.700 | 4.100 | 3.610 | 3.915 | 2,943 | +0.02(+0.64%) |
Mar 12, 2015 | 3.600 | 4.087 | 3.600 | 3.890 | 4,262 | +0.19(+5.14%) |
Mar 11, 2015 | 3.999 | 4.100 | 3.600 | 3.700 | 15,140 | -0.20(-5.13%) |
Mar 10, 2015 | 4.200 | 4.400 | 3.900 | 3.900 | 22,312 | -0.30(-7.14%) |
Mar 09, 2015 | 4.398 | 4.398 | 3.850 | 4.200 | 34,464 | +0.04(+0.91%) |
Mar 06, 2015 | 4.001 | 4.390 | 3.810 | 4.162 | 20,928 | +0.06(+1.51%) |
Mar 05, 2015 | 3.601 | 4.100 | 3.601 | 4.100 | 8,846 | +0.20(+5.10%) |
Mar 04, 2015 | 4.200 | 4.400 | 3.700 | 3.901 | 6,179 | -0.29(-6.90%) |
Mar 03, 2015 | 4.400 | 4.150 | 3.803 | 4.190 | 6,711 | +0.04(+0.96%) |