Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.190 | 2.240 | 2.110 | 2.120 | 2,638,117 | -0.06(-2.75%) |
May 28, 2015 | 2.270 | 2.300 | 2.180 | 2.180 | 1,496,839 | +0.03(+1.40%) |
May 27, 2015 | 2.120 | 2.160 | 2.050 | 2.150 | 1,278,540 | +0.05(+2.38%) |
May 26, 2015 | 2.150 | 2.190 | 2.090 | 2.100 | 821,818 | -0.04(-1.87%) |
May 22, 2015 | 2.110 | 2.140 | 2.140 | 2.140 | 1,628,300 | +0.04(+1.90%) |
May 21, 2015 | 2.110 | 2.110 | 2.080 | 2.100 | 936,351 | +0.00(+0.00%) |
May 20, 2015 | 2.140 | 2.150 | 2.080 | 2.100 | 593,315 | -0.03(-1.41%) |
May 19, 2015 | 2.140 | 2.170 | 2.100 | 2.130 | 433,556 | -0.01(-0.47%) |
May 18, 2015 | 2.150 | 2.170 | 2.070 | 2.140 | 903,650 | +0.06(+2.88%) |
May 15, 2015 | 2.170 | 2.170 | 2.080 | 2.080 | 923,226 | -0.09(-4.15%) |
May 14, 2015 | 2.180 | 2.220 | 2.120 | 2.170 | 596,091 | +0.01(+0.46%) |
May 13, 2015 | 2.100 | 2.160 | 2.100 | 2.160 | 573,961 | +0.05(+2.37%) |
May 12, 2015 | 2.200 | 2.210 | 2.100 | 2.110 | 805,806 | -0.09(-4.09%) |
May 11, 2015 | 2.100 | 2.220 | 2.100 | 2.200 | 617,164 | +0.10(+4.76%) |
May 08, 2015 | 2.150 | 2.210 | 2.080 | 2.100 | 694,459 | -0.04(-1.87%) |
May 07, 2015 | 2.160 | 2.160 | 2.080 | 2.140 | 914,824 | +0.00(+0.00%) |
May 06, 2015 | 2.150 | 2.250 | 2.050 | 2.140 | 4,834,195 | -0.16(-6.96%) |
May 05, 2015 | 2.400 | 2.400 | 2.250 | 2.300 | 615,395 | -0.09(-3.77%) |
May 04, 2015 | 2.400 | 2.500 | 2.350 | 2.390 | 482,265 | -0.02(-0.83%) |
May 01, 2015 | 2.750 | 2.750 | 2.410 | 2.410 | 544,323 | -0.04(-1.63%) |
Apr 30, 2015 | 2.540 | 2.560 | 2.360 | 2.450 | 1,337,238 | -0.13(-5.04%) |
Apr 29, 2015 | 2.580 | 2.640 | 2.560 | 2.580 | 363,116 | -0.03(-1.15%) |
Apr 28, 2015 | 2.640 | 2.700 | 2.530 | 2.610 | 552,138 | -0.02(-0.76%) |
Apr 27, 2015 | 2.720 | 2.780 | 2.610 | 2.630 | 642,372 | -0.09(-3.31%) |
Apr 24, 2015 | 2.760 | 2.780 | 2.710 | 2.720 | 592,571 | -0.04(-1.45%) |
Apr 23, 2015 | 2.760 | 2.780 | 2.720 | 2.760 | 294,914 | -0.02(-0.72%) |
Apr 22, 2015 | 2.780 | 2.810 | 2.750 | 2.780 | 303,649 | +0.00(+0.00%) |
Apr 21, 2015 | 2.870 | 2.910 | 2.760 | 2.780 | 545,443 | -0.09(-3.14%) |
Apr 20, 2015 | 2.760 | 2.870 | 2.740 | 2.870 | 678,779 | +0.10(+3.61%) |
Apr 17, 2015 | 2.950 | 2.960 | 2.730 | 2.770 | 1,308,165 | -0.20(-6.73%) |
Apr 16, 2015 | 2.940 | 3.040 | 2.930 | 2.970 | 652,917 | +0.01(+0.34%) |
Apr 15, 2015 | 2.950 | 2.960 | 2.850 | 2.960 | 377,469 | +0.01(+0.34%) |
Apr 14, 2015 | 2.960 | 2.960 | 2.860 | 2.950 | 409,488 | -0.01(-0.34%) |
Apr 13, 2015 | 2.940 | 2.970 | 2.870 | 2.960 | 436,132 | +0.04(+1.37%) |
Apr 10, 2015 | 2.880 | 2.980 | 2.850 | 2.920 | 695,966 | +0.08(+2.82%) |
Apr 09, 2015 | 2.810 | 2.880 | 2.755 | 2.840 | 424,892 | +0.03(+1.07%) |
Apr 08, 2015 | 2.690 | 2.840 | 2.680 | 2.810 | 694,773 | +0.13(+4.85%) |
Apr 07, 2015 | 2.680 | 2.750 | 2.680 | 2.680 | 266,817 | -0.01(-0.37%) |
Apr 06, 2015 | 2.640 | 2.690 | 2.620 | 2.690 | 212,628 | +0.04(+1.51%) |
Apr 02, 2015 | 2.600 | 2.650 | 2.650 | 2.650 | 303,700 | +0.03(+1.15%) |
Apr 01, 2015 | 2.690 | 2.750 | 2.500 | 2.620 | 650,032 | -0.09(-3.32%) |
Mar 31, 2015 | 2.650 | 2.740 | 2.620 | 2.710 | 643,252 | +0.09(+3.44%) |
Mar 30, 2015 | 2.580 | 2.640 | 2.520 | 2.620 | 499,671 | +0.04(+1.55%) |
Mar 27, 2015 | 2.570 | 2.650 | 2.550 | 2.580 | 442,870 | +0.00(+0.00%) |
Mar 26, 2015 | 2.550 | 2.650 | 2.520 | 2.580 | 425,801 | +0.01(+0.39%) |
Mar 25, 2015 | 2.660 | 2.680 | 2.560 | 2.570 | 442,882 | -0.08(-3.02%) |
Mar 24, 2015 | 2.640 | 2.700 | 2.610 | 2.650 | 436,666 | -0.02(-0.75%) |
Mar 23, 2015 | 2.680 | 2.700 | 2.600 | 2.670 | 417,735 | +0.00(+0.00%) |
Mar 20, 2015 | 2.720 | 2.740 | 2.630 | 2.670 | 645,786 | -0.02(-0.74%) |
Mar 19, 2015 | 2.660 | 2.700 | 2.630 | 2.690 | 485,961 | +0.03(+1.13%) |
Mar 18, 2015 | 2.660 | 2.690 | 2.630 | 2.660 | 200,498 | -0.01(-0.37%) |
Mar 17, 2015 | 2.670 | 2.700 | 2.600 | 2.670 | 416,776 | +0.00(+0.00%) |
Mar 16, 2015 | 2.660 | 2.700 | 2.610 | 2.670 | 502,680 | +0.02(+0.75%) |
Mar 13, 2015 | 2.680 | 2.680 | 2.550 | 2.650 | 711,705 | -0.03(-1.12%) |
Mar 12, 2015 | 2.640 | 2.760 | 2.520 | 2.680 | 1,183,288 | +0.02(+0.75%) |
Mar 11, 2015 | 2.620 | 2.735 | 2.590 | 2.660 | 806,085 | +0.04(+1.53%) |
Mar 10, 2015 | 2.590 | 2.700 | 2.560 | 2.620 | 747,288 | -0.03(-1.13%) |
Mar 09, 2015 | 2.700 | 2.730 | 2.640 | 2.650 | 474,200 | -0.04(-1.49%) |
Mar 06, 2015 | 2.730 | 2.760 | 2.610 | 2.690 | 991,219 | -0.07(-2.54%) |
Mar 05, 2015 | 2.690 | 2.820 | 2.670 | 2.760 | 797,931 | +0.06(+2.22%) |
Mar 04, 2015 | 2.650 | 2.730 | 2.600 | 2.700 | 970,719 | +0.05(+1.89%) |
Mar 03, 2015 | 2.630 | 2.660 | 2.600 | 2.650 | 430,601 | +0.02(+0.76%) |