Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.660 | 3.680 | 3.630 | 3.660 | 32,459 | +0.02(+0.55%) |
May 28, 2015 | 3.630 | 3.640 | 3.620 | 3.640 | 3,148 | +0.02(+0.55%) |
May 27, 2015 | 3.610 | 3.620 | 3.600 | 3.620 | 4,352 | -0.00(-0.14%) |
May 26, 2015 | 3.650 | 3.650 | 3.600 | 3.625 | 27,233 | +0.36(+11.09%) |
May 22, 2015 | 3.263 | 3.263 | 3.263 | 0 | -0.05(-1.42%) | |
May 21, 2015 | 3.300 | 3.310 | 3.300 | 3.310 | 13,149 | +0.02(+0.61%) |
May 20, 2015 | 3.260 | 3.330 | 3.250 | 3.290 | 8,517 | -0.16(-4.64%) |
May 19, 2015 | 3.540 | 3.550 | 3.420 | 3.450 | 8,521 | -0.14(-3.90%) |
May 18, 2015 | 3.610 | 3.620 | 3.590 | 3.590 | 10,638 | -0.04(-1.10%) |
May 15, 2015 | 3.680 | 3.680 | 3.630 | 3.630 | 2,956 | -0.13(-3.46%) |
May 14, 2015 | 3.770 | 3.770 | 3.720 | 3.760 | 3,424 | -0.24(-6.00%) |
May 13, 2015 | 4.013 | 4.013 | 4.000 | 4.000 | 1,452 | -0.05(-1.23%) |
May 12, 2015 | 4.035 | 4.050 | 4.035 | 4.050 | 2,675 | +0.05(+1.25%) |
May 11, 2015 | 4.000 | 4.020 | 3.980 | 4.000 | 17,740 | +0.08(+1.94%) |
May 08, 2015 | 3.924 | 3.924 | 3.924 | 3.924 | 471 | -0.07(-1.65%) |
May 07, 2015 | 4.020 | 4.020 | 3.990 | 3.990 | 12,565 | -0.01(-0.25%) |
May 06, 2015 | 4.076 | 4.090 | 4.000 | 4.000 | 18,705 | +0.15(+3.90%) |
May 05, 2015 | 3.821 | 3.880 | 3.820 | 3.850 | 35,209 | +0.08(+2.12%) |
May 04, 2015 | 3.780 | 3.780 | 3.770 | 3.770 | 1,505 | +0.11(+3.01%) |
May 01, 2015 | 3.700 | 3.700 | 3.660 | 3.660 | 18,771 | +0.31(+9.25%) |
Apr 30, 2015 | 3.400 | 3.400 | 3.350 | 3.350 | 4,864 | -0.19(-5.37%) |
Apr 29, 2015 | 3.560 | 3.600 | 3.540 | 3.540 | 20,829 | -0.34(-8.76%) |
Apr 28, 2015 | 3.890 | 3.900 | 3.880 | 3.880 | 2,444 | -0.10(-2.51%) |
Apr 27, 2015 | 3.980 | 4.010 | 3.930 | 3.980 | 26,107 | +0.48(+13.71%) |
Apr 24, 2015 | 3.480 | 3.510 | 3.470 | 3.500 | 27,374 | +0.22(+6.71%) |
Apr 23, 2015 | 3.330 | 3.330 | 3.190 | 3.280 | 26,850 | +0.34(+11.56%) |
Apr 22, 2015 | 2.935 | 2.950 | 2.934 | 2.940 | 10,843 | +0.08(+2.98%) |
Apr 21, 2015 | 2.910 | 2.910 | 2.833 | 2.855 | 7,755 | -0.07(-2.49%) |
Apr 20, 2015 | 2.862 | 2.928 | 2.862 | 2.928 | 20,214 | +0.14(+4.95%) |
Apr 17, 2015 | 2.832 | 2.832 | 2.790 | 2.790 | 11,316 | -0.21(-7.00%) |
Apr 16, 2015 | 2.980 | 3.025 | 2.970 | 3.000 | 19,747 | +0.21(+7.53%) |
Apr 15, 2015 | 2.826 | 2.826 | 2.770 | 2.790 | 20,728 | +0.00(+0.00%) |
Apr 14, 2015 | 2.800 | 2.800 | 2.770 | 2.790 | 37,317 | +0.13(+4.89%) |
Apr 13, 2015 | 2.700 | 2.700 | 2.660 | 2.660 | 3,575 | -0.11(-3.97%) |
Apr 10, 2015 | 2.819 | 2.819 | 2.770 | 2.770 | 2,375 | -0.13(-4.65%) |
Apr 09, 2015 | 2.910 | 2.920 | 2.880 | 2.905 | 15,707 | -0.07(-2.35%) |
Apr 08, 2015 | 3.010 | 3.010 | 2.960 | 2.975 | 8,749 | +0.27(+10.19%) |
Apr 07, 2015 | 2.750 | 2.762 | 2.700 | 2.700 | 39,269 | -0.05(-1.82%) |
Apr 06, 2015 | 2.826 | 2.840 | 2.750 | 2.750 | 6,063 | -0.02(-0.72%) |
Apr 02, 2015 | 2.770 | 2.770 | 2.770 | 0 | -0.10(-3.48%) | |
Apr 01, 2015 | 2.895 | 2.895 | 2.850 | 2.870 | 6,132 | -0.07(-2.38%) |
Mar 31, 2015 | 2.960 | 2.970 | 2.940 | 2.940 | 40,850 | +0.00(+0.00%) |
Mar 30, 2015 | 2.980 | 2.990 | 2.940 | 2.940 | 7,600 | -0.13(-4.23%) |
Mar 27, 2015 | 3.090 | 3.090 | 3.060 | 3.070 | 2,899 | -0.25(-7.53%) |
Mar 26, 2015 | 3.330 | 3.370 | 3.290 | 3.320 | 7,620 | +0.16(+5.06%) |
Mar 25, 2015 | 3.200 | 3.205 | 3.160 | 3.160 | 2,162 | -0.01(-0.33%) |
Mar 24, 2015 | 3.140 | 3.185 | 3.140 | 3.171 | 30,631 | +0.02(+0.65%) |
Mar 23, 2015 | 3.150 | 3.150 | 3.100 | 3.150 | 4,962 | -0.02(-0.63%) |
Mar 20, 2015 | 3.120 | 3.170 | 3.120 | 3.170 | 7,451 | +0.09(+2.92%) |
Mar 19, 2015 | 3.065 | 3.080 | 3.065 | 3.080 | 3,619 | +0.10(+3.36%) |
Mar 18, 2015 | 2.930 | 2.980 | 2.840 | 2.980 | 77,866 | -0.08(-2.61%) |
Mar 16, 2015 | 3.060 | 3.060 | 3.060 | 0 | +0.08(+2.68%) | |
Mar 13, 2015 | 3.040 | 3.042 | 2.980 | 2.980 | 2,120 | +0.00(+0.00%) |
Mar 12, 2015 | 2.950 | 3.030 | 2.950 | 2.980 | 5,288 | +0.05(+1.71%) |
Mar 11, 2015 | 3.000 | 3.000 | 2.930 | 2.930 | 7,055 | -0.10(-3.30%) |
Mar 10, 2015 | 3.131 | 3.131 | 3.030 | 3.030 | 3,268 | -0.24(-7.34%) |
Mar 09, 2015 | 3.330 | 3.330 | 3.270 | 3.270 | 1,556 | +0.01(+0.31%) |
Mar 06, 2015 | 3.450 | 3.450 | 3.250 | 3.260 | 17,807 | -0.27(-7.54%) |
Mar 05, 2015 | 3.566 | 3.566 | 3.520 | 3.526 | 7,027 | -0.02(-0.68%) |
Mar 04, 2015 | 3.540 | 3.550 | 3.540 | 3.550 | 269 | -0.24(-6.33%) |