Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.060 | 3.100 | 2.990 | 3.060 | 270,563 | +0.03(+0.99%) |
May 28, 2015 | 3.080 | 3.150 | 3.010 | 3.030 | 108,953 | -0.02(-0.66%) |
May 27, 2015 | 3.060 | 3.171 | 3.010 | 3.050 | 43,286 | -0.07(-2.24%) |
May 26, 2015 | 3.040 | 3.190 | 3.000 | 3.120 | 47,364 | +0.10(+3.31%) |
May 22, 2015 | 3.060 | 3.020 | 3.020 | 3.020 | 74,000 | -0.03(-0.98%) |
May 21, 2015 | 3.110 | 3.120 | 3.020 | 3.050 | 22,451 | -0.01(-0.33%) |
May 20, 2015 | 3.097 | 3.190 | 3.050 | 3.060 | 324,467 | -0.03(-0.97%) |
May 19, 2015 | 3.097 | 3.160 | 3.070 | 3.090 | 11,750 | -0.05(-1.59%) |
May 18, 2015 | 3.140 | 3.150 | 3.010 | 3.140 | 39,957 | +0.05(+1.62%) |
May 15, 2015 | 3.080 | 3.150 | 3.030 | 3.090 | 45,750 | +0.01(+0.32%) |
May 14, 2015 | 3.110 | 3.180 | 3.080 | 3.080 | 23,904 | -0.06(-1.91%) |
May 13, 2015 | 3.160 | 3.160 | 3.080 | 3.140 | 32,455 | -0.01(-0.32%) |
May 12, 2015 | 3.150 | 3.190 | 3.120 | 3.150 | 62,967 | +0.00(+0.00%) |
May 11, 2015 | 3.200 | 3.210 | 3.150 | 3.150 | 13,646 | -0.01(-0.32%) |
May 08, 2015 | 3.280 | 3.300 | 3.160 | 3.160 | 5,199 | -0.09(-2.77%) |
May 07, 2015 | 3.300 | 3.300 | 3.240 | 3.250 | 29,367 | -0.05(-1.52%) |
May 06, 2015 | 3.250 | 3.350 | 3.210 | 3.300 | 103,531 | +0.05(+1.54%) |
May 05, 2015 | 3.250 | 3.350 | 3.160 | 3.250 | 43,834 | +0.05(+1.56%) |
May 04, 2015 | 3.250 | 3.260 | 3.189 | 3.200 | 44,155 | +0.01(+0.31%) |
May 01, 2015 | 3.311 | 3.330 | 3.130 | 3.190 | 35,986 | -0.21(-6.18%) |
Apr 30, 2015 | 3.350 | 3.400 | 3.260 | 3.400 | 7,894 | +0.00(+0.00%) |
Apr 29, 2015 | 3.400 | 3.430 | 3.350 | 3.400 | 16,400 | +0.00(+0.00%) |
Apr 28, 2015 | 3.440 | 3.440 | 3.370 | 3.400 | 13,331 | +0.00(+0.00%) |
Apr 27, 2015 | 3.300 | 3.450 | 3.280 | 3.400 | 17,679 | +0.04(+1.19%) |
Apr 24, 2015 | 3.360 | 3.380 | 3.350 | 3.360 | 7,376 | -0.03(-0.88%) |
Apr 23, 2015 | 3.460 | 3.460 | 3.350 | 3.390 | 12,168 | -0.02(-0.59%) |
Apr 22, 2015 | 3.461 | 3.470 | 3.410 | 3.410 | 7,449 | -0.06(-1.73%) |
Apr 21, 2015 | 3.450 | 3.500 | 3.450 | 3.470 | 4,176 | +0.06(+1.76%) |
Apr 20, 2015 | 3.445 | 3.479 | 3.410 | 3.410 | 5,004 | -0.02(-0.58%) |
Apr 17, 2015 | 3.580 | 3.590 | 3.400 | 3.430 | 21,118 | -0.14(-3.92%) |
Apr 16, 2015 | 3.500 | 3.590 | 3.430 | 3.570 | 51,421 | +0.13(+3.78%) |
Apr 15, 2015 | 3.429 | 3.490 | 3.400 | 3.440 | 30,332 | +0.02(+0.58%) |
Apr 14, 2015 | 3.330 | 3.480 | 3.330 | 3.420 | 108,066 | +0.05(+1.48%) |
Apr 13, 2015 | 3.330 | 3.400 | 3.300 | 3.370 | 8,543 | -0.01(-0.30%) |
Apr 10, 2015 | 3.330 | 3.400 | 3.330 | 3.380 | 5,693 | +0.00(+0.00%) |
Apr 09, 2015 | 3.225 | 3.490 | 3.225 | 3.380 | 74,252 | +0.18(+5.62%) |
Apr 08, 2015 | 3.250 | 3.280 | 3.200 | 3.200 | 157,127 | -0.06(-1.84%) |
Apr 07, 2015 | 3.160 | 3.290 | 3.160 | 3.260 | 13,807 | +0.13(+4.15%) |
Apr 06, 2015 | 3.180 | 3.200 | 3.130 | 3.130 | 18,684 | -0.09(-2.80%) |
Apr 02, 2015 | 3.250 | 3.220 | 3.220 | 3.220 | 27,800 | -0.18(-5.29%) |
Apr 01, 2015 | 3.420 | 3.500 | 3.220 | 3.400 | 34,514 | -0.10(-2.86%) |
Mar 31, 2015 | 3.450 | 3.510 | 3.450 | 3.500 | 29,613 | +0.03(+0.86%) |
Mar 30, 2015 | 3.620 | 3.620 | 3.300 | 3.470 | 40,720 | -0.18(-4.93%) |
Mar 27, 2015 | 3.400 | 3.650 | 3.360 | 3.650 | 14,251 | +0.25(+7.35%) |
Mar 26, 2015 | 3.370 | 3.430 | 3.360 | 3.400 | 30,254 | +0.03(+0.89%) |
Mar 25, 2015 | 3.500 | 3.510 | 3.370 | 3.370 | 30,497 | -0.17(-4.80%) |
Mar 24, 2015 | 3.600 | 3.600 | 3.500 | 3.540 | 22,421 | -0.06(-1.67%) |
Mar 23, 2015 | 3.390 | 3.600 | 3.390 | 3.600 | 35,660 | +0.20(+5.88%) |
Mar 20, 2015 | 3.365 | 3.670 | 3.360 | 3.400 | 98,779 | +0.04(+1.19%) |
Mar 19, 2015 | 3.310 | 3.400 | 3.310 | 3.360 | 26,019 | +0.05(+1.51%) |
Mar 18, 2015 | 3.290 | 3.390 | 3.290 | 3.310 | 41,925 | -0.06(-1.93%) |
Mar 17, 2015 | 3.350 | 3.380 | 3.350 | 3.375 | 4,846 | -0.02(-0.44%) |
Mar 16, 2015 | 3.300 | 3.390 | 3.240 | 3.390 | 81,976 | +0.14(+4.31%) |
Mar 13, 2015 | 3.300 | 3.300 | 3.220 | 3.250 | 32,940 | +0.02(+0.62%) |
Mar 12, 2015 | 3.400 | 3.400 | 3.216 | 3.230 | 50,523 | +0.03(+0.94%) |
Mar 11, 2015 | 3.220 | 3.299 | 3.190 | 3.200 | 136,253 | +0.05(+1.59%) |
Mar 10, 2015 | 3.210 | 3.360 | 3.150 | 3.150 | 61,774 | -0.11(-3.37%) |
Mar 09, 2015 | 3.290 | 3.360 | 3.200 | 3.260 | 23,909 | +0.01(+0.31%) |
Mar 06, 2015 | 3.400 | 3.400 | 3.210 | 3.250 | 64,531 | -0.12(-3.56%) |
Mar 05, 2015 | 3.194 | 3.375 | 3.180 | 3.370 | 104,813 | +0.24(+7.67%) |
Mar 04, 2015 | 3.220 | 3.190 | 3.120 | 3.130 | 27,141 | -0.06(-1.88%) |
Mar 03, 2015 | 3.180 | 3.240 | 3.180 | 3.190 | 7,936 | +0.01(+0.31%) |