Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.110 | 3.440 | 3.110 | 3.350 | 136,750 | +0.17(+5.35%) |
May 28, 2015 | 3.103 | 3.210 | 3.000 | 3.180 | 41,846 | +0.12(+3.92%) |
May 27, 2015 | 3.212 | 3.212 | 3.000 | 3.060 | 32,140 | +0.05(+1.61%) |
May 26, 2015 | 3.110 | 3.167 | 3.000 | 3.012 | 58,531 | -0.14(-4.39%) |
May 22, 2015 | 3.210 | 3.150 | 3.150 | 3.150 | 27,400 | -0.08(-2.48%) |
May 21, 2015 | 3.250 | 3.299 | 3.180 | 3.230 | 115,459 | -0.06(-1.82%) |
May 20, 2015 | 3.220 | 3.303 | 3.220 | 3.290 | 47,427 | +0.06(+1.86%) |
May 19, 2015 | 3.170 | 3.340 | 3.110 | 3.230 | 97,710 | +0.08(+2.54%) |
May 18, 2015 | 3.000 | 3.150 | 3.000 | 3.150 | 53,396 | +0.19(+6.42%) |
May 15, 2015 | 2.861 | 3.020 | 2.861 | 2.960 | 49,049 | +0.06(+2.07%) |
May 14, 2015 | 3.072 | 3.072 | 2.850 | 2.900 | 27,144 | +0.03(+1.05%) |
May 13, 2015 | 3.078 | 3.078 | 2.810 | 2.870 | 143,687 | -0.03(-1.03%) |
May 12, 2015 | 2.900 | 3.090 | 2.840 | 2.900 | 135,924 | +0.04(+1.40%) |
May 11, 2015 | 2.930 | 2.999 | 2.830 | 2.860 | 43,398 | -0.05(-1.72%) |
May 08, 2015 | 2.820 | 2.920 | 2.770 | 2.910 | 36,721 | +0.09(+3.19%) |
May 07, 2015 | 2.994 | 3.020 | 2.590 | 2.820 | 384,480 | -0.15(-5.05%) |
May 06, 2015 | 2.950 | 3.079 | 2.909 | 2.970 | 47,568 | -0.02(-0.67%) |
May 05, 2015 | 2.980 | 3.020 | 2.910 | 2.990 | 69,491 | -0.01(-0.33%) |
May 04, 2015 | 3.060 | 3.090 | 2.900 | 3.000 | 68,662 | -0.09(-2.91%) |
May 01, 2015 | 3.030 | 3.131 | 2.970 | 3.090 | 25,169 | +0.05(+1.64%) |
Apr 30, 2015 | 3.010 | 3.087 | 2.923 | 3.040 | 69,382 | -0.04(-1.30%) |
Apr 29, 2015 | 3.070 | 3.165 | 3.060 | 3.080 | 32,227 | +0.01(+0.33%) |
Apr 28, 2015 | 3.100 | 3.143 | 2.980 | 3.070 | 180,005 | -0.09(-2.85%) |
Apr 27, 2015 | 3.330 | 3.390 | 3.100 | 3.160 | 101,113 | -0.14(-4.24%) |
Apr 24, 2015 | 3.370 | 3.481 | 3.300 | 3.300 | 57,034 | -0.07(-2.08%) |
Apr 23, 2015 | 3.400 | 3.491 | 3.320 | 3.370 | 65,036 | -0.04(-1.17%) |
Apr 22, 2015 | 3.370 | 3.440 | 3.310 | 3.410 | 72,951 | +0.09(+2.71%) |
Apr 21, 2015 | 3.300 | 3.450 | 3.290 | 3.320 | 94,476 | +0.01(+0.30%) |
Apr 20, 2015 | 3.260 | 3.310 | 3.161 | 3.310 | 61,876 | +0.09(+2.80%) |
Apr 17, 2015 | 3.200 | 3.250 | 3.100 | 3.220 | 82,222 | +0.02(+0.63%) |
Apr 16, 2015 | 3.300 | 3.330 | 3.100 | 3.200 | 85,511 | -0.10(-3.03%) |
Apr 15, 2015 | 3.260 | 3.350 | 3.223 | 3.300 | 154,660 | +0.06(+1.85%) |
Apr 14, 2015 | 3.260 | 3.350 | 3.190 | 3.240 | 123,812 | -0.05(-1.52%) |
Apr 13, 2015 | 3.490 | 3.490 | 3.240 | 3.290 | 72,800 | -0.08(-2.30%) |
Apr 10, 2015 | 3.280 | 3.400 | 3.250 | 3.368 | 146,625 | +0.07(+2.05%) |
Apr 09, 2015 | 3.310 | 3.456 | 3.070 | 3.300 | 153,967 | -0.05(-1.49%) |
Apr 08, 2015 | 3.480 | 3.480 | 3.330 | 3.350 | 276,736 | -0.13(-3.74%) |
Apr 07, 2015 | 3.580 | 3.656 | 3.450 | 3.480 | 56,182 | -0.09(-2.52%) |
Apr 06, 2015 | 3.400 | 3.650 | 3.400 | 3.570 | 102,519 | +0.09(+2.59%) |
Apr 02, 2015 | 3.310 | 3.480 | 3.480 | 3.480 | 259,400 | -0.12(-3.33%) |
Apr 01, 2015 | 3.680 | 3.680 | 3.420 | 3.600 | 196,586 | -0.03(-0.83%) |
Mar 31, 2015 | 3.760 | 3.803 | 3.600 | 3.630 | 126,558 | -0.09(-2.42%) |
Mar 30, 2015 | 3.850 | 3.890 | 3.690 | 3.720 | 91,688 | -0.08(-2.11%) |
Mar 27, 2015 | 3.600 | 3.840 | 3.560 | 3.800 | 213,433 | +0.24(+6.74%) |
Mar 26, 2015 | 3.600 | 3.682 | 3.500 | 3.560 | 98,610 | -0.04(-1.11%) |
Mar 25, 2015 | 3.750 | 3.780 | 3.520 | 3.600 | 102,127 | -0.18(-4.76%) |
Mar 24, 2015 | 3.770 | 3.866 | 3.740 | 3.780 | 72,499 | -0.01(-0.26%) |
Mar 23, 2015 | 3.730 | 3.850 | 3.730 | 3.790 | 76,294 | +0.06(+1.61%) |
Mar 20, 2015 | 3.740 | 3.810 | 3.690 | 3.730 | 87,608 | +0.01(+0.27%) |
Mar 19, 2015 | 3.720 | 3.760 | 3.590 | 3.720 | 89,536 | +0.02(+0.54%) |
Mar 18, 2015 | 3.550 | 3.750 | 3.550 | 3.700 | 66,476 | +0.11(+3.06%) |
Mar 17, 2015 | 3.610 | 3.630 | 3.500 | 3.590 | 88,148 | +0.09(+2.57%) |
Mar 16, 2015 | 3.310 | 3.564 | 3.310 | 3.500 | 156,698 | +0.06(+1.74%) |
Mar 13, 2015 | 3.500 | 3.540 | 3.410 | 3.440 | 160,562 | +0.02(+0.58%) |
Mar 12, 2015 | 3.530 | 3.560 | 3.400 | 3.420 | 116,187 | -0.07(-2.00%) |
Mar 11, 2015 | 3.660 | 3.680 | 3.407 | 3.490 | 74,949 | -0.04(-1.13%) |
Mar 10, 2015 | 3.650 | 3.695 | 3.360 | 3.530 | 295,538 | -0.05(-1.40%) |
Mar 09, 2015 | 3.900 | 4.040 | 3.250 | 3.580 | 419,107 | -0.35(-8.91%) |
Mar 06, 2015 | 3.950 | 3.993 | 3.880 | 3.930 | 123,486 | -0.03(-0.76%) |
Mar 05, 2015 | 3.990 | 4.090 | 3.920 | 3.960 | 155,303 | -0.06(-1.49%) |
Mar 04, 2015 | 3.950 | 4.040 | 3.930 | 4.020 | 343,747 | +0.09(+2.29%) |
Mar 03, 2015 | 3.920 | 3.960 | 3.800 | 3.930 | 178,093 | +0.09(+2.34%) |