Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.650 | 2.700 | 2.600 | 2.600 | 76,331 | +0.00(+0.00%) |
May 28, 2015 | 2.580 | 2.620 | 2.560 | 2.600 | 36,211 | +0.05(+1.96%) |
May 27, 2015 | 2.550 | 2.560 | 2.530 | 2.550 | 20,406 | +0.03(+1.19%) |
May 26, 2015 | 2.520 | 2.530 | 2.500 | 2.520 | 155,012 | -0.01(-0.40%) |
May 25, 2015 | 2.560 | 2.560 | 2.520 | 2.530 | 13,648 | +0.01(+0.40%) |
May 22, 2015 | 2.570 | 2.570 | 2.490 | 2.520 | 92,861 | -0.05(-1.95%) |
May 21, 2015 | 2.560 | 2.590 | 2.560 | 2.570 | 12,896 | -0.03(-1.15%) |
May 20, 2015 | 2.640 | 2.640 | 2.600 | 2.600 | 28,800 | -0.05(-1.89%) |
May 19, 2015 | 2.740 | 2.740 | 2.620 | 2.650 | 26,113 | -0.04(-1.49%) |
May 15, 2015 | 2.690 | 2.690 | 2.690 | 0 | -0.01(-0.37%) | |
May 14, 2015 | 2.560 | 2.700 | 2.550 | 2.700 | 94,461 | +0.10(+3.85%) |
May 13, 2015 | 2.600 | 2.620 | 2.580 | 2.600 | 96,546 | +0.00(+0.00%) |
May 12, 2015 | 2.570 | 2.640 | 2.570 | 2.600 | 56,067 | -0.05(-1.89%) |
May 11, 2015 | 2.660 | 2.680 | 2.640 | 2.650 | 38,510 | +0.00(+0.00%) |
May 08, 2015 | 2.580 | 2.660 | 2.570 | 2.650 | 63,498 | +0.06(+2.32%) |
May 07, 2015 | 2.500 | 2.590 | 2.490 | 2.590 | 122,964 | +0.14(+5.71%) |
May 06, 2015 | 2.500 | 2.510 | 2.440 | 2.450 | 30,736 | -0.04(-1.61%) |
May 05, 2015 | 2.540 | 2.540 | 2.470 | 2.490 | 37,300 | +0.00(+0.00%) |
May 04, 2015 | 2.540 | 2.540 | 2.490 | 2.490 | 54,468 | +0.01(+0.40%) |
May 01, 2015 | 2.530 | 2.530 | 2.480 | 2.480 | 50,198 | -0.04(-1.59%) |
Apr 30, 2015 | 2.590 | 2.600 | 2.500 | 2.520 | 54,560 | -0.02(-0.79%) |
Apr 29, 2015 | 2.510 | 2.550 | 2.500 | 2.540 | 62,043 | +0.05(+2.01%) |
Apr 28, 2015 | 2.490 | 2.510 | 2.470 | 2.490 | 73,891 | +0.01(+0.40%) |
Apr 27, 2015 | 2.630 | 2.630 | 2.460 | 2.480 | 122,322 | -0.09(-3.50%) |
Apr 24, 2015 | 2.630 | 2.630 | 2.570 | 2.570 | 23,104 | -0.06(-2.28%) |
Apr 23, 2015 | 2.600 | 2.630 | 2.570 | 2.630 | 25,320 | +0.05(+1.94%) |
Apr 22, 2015 | 2.710 | 2.710 | 2.580 | 2.580 | 66,960 | -0.10(-3.73%) |
Apr 21, 2015 | 2.730 | 2.730 | 2.660 | 2.680 | 2,546 | -0.01(-0.37%) |
Apr 20, 2015 | 2.860 | 2.860 | 2.660 | 2.690 | 98,840 | -0.02(-0.74%) |
Apr 17, 2015 | 2.740 | 2.740 | 2.700 | 2.710 | 30,298 | -0.06(-2.17%) |
Apr 16, 2015 | 2.800 | 2.830 | 2.760 | 2.770 | 239,626 | +0.03(+1.09%) |
Apr 15, 2015 | 2.670 | 2.770 | 2.670 | 2.740 | 82,246 | +0.05(+1.86%) |
Apr 14, 2015 | 2.670 | 2.710 | 2.670 | 2.690 | 21,784 | -0.03(-1.10%) |
Apr 13, 2015 | 2.810 | 2.810 | 2.690 | 2.720 | 60,360 | -0.03(-1.09%) |
Apr 10, 2015 | 2.790 | 2.870 | 2.740 | 2.750 | 79,825 | +0.05(+1.85%) |
Apr 09, 2015 | 2.720 | 2.720 | 2.660 | 2.700 | 38,401 | +0.00(+0.00%) |
Apr 08, 2015 | 2.730 | 2.760 | 2.690 | 2.700 | 64,504 | -0.03(-1.10%) |
Apr 07, 2015 | 2.690 | 2.730 | 2.630 | 2.730 | 73,750 | +0.07(+2.63%) |
Apr 06, 2015 | 2.610 | 2.670 | 2.610 | 2.660 | 35,883 | +0.06(+2.31%) |
Apr 02, 2015 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Apr 01, 2015 | 2.660 | 2.660 | 2.610 | 2.650 | 16,178 | +0.05(+1.92%) |
Mar 31, 2015 | 2.590 | 2.620 | 2.550 | 2.600 | 31,089 | +0.04(+1.56%) |
Mar 30, 2015 | 2.660 | 2.660 | 2.560 | 2.560 | 37,013 | -0.09(-3.40%) |
Mar 27, 2015 | 2.710 | 2.710 | 2.620 | 2.650 | 26,251 | -0.02(-0.75%) |
Mar 26, 2015 | 2.700 | 2.700 | 2.670 | 2.670 | 13,252 | -0.02(-0.74%) |
Mar 25, 2015 | 2.670 | 2.750 | 2.660 | 2.690 | 73,041 | +0.08(+3.07%) |
Mar 24, 2015 | 2.630 | 2.640 | 2.610 | 2.610 | 17,078 | -0.05(-1.88%) |
Mar 23, 2015 | 2.690 | 2.690 | 2.630 | 2.660 | 17,174 | -0.01(-0.37%) |
Mar 20, 2015 | 2.680 | 2.680 | 2.610 | 2.670 | 73,441 | +0.05(+1.91%) |
Mar 19, 2015 | 2.670 | 2.670 | 2.610 | 2.620 | 56,652 | +0.00(+0.00%) |
Mar 18, 2015 | 2.700 | 2.700 | 2.610 | 2.620 | 29,374 | -0.06(-2.24%) |
Mar 17, 2015 | 2.680 | 2.730 | 2.630 | 2.680 | 146,986 | +0.06(+2.29%) |
Mar 16, 2015 | 2.660 | 2.670 | 2.600 | 2.620 | 74,961 | -0.04(-1.50%) |
Mar 13, 2015 | 2.670 | 2.670 | 2.540 | 2.660 | 33,039 | +0.04(+1.53%) |
Mar 12, 2015 | 2.650 | 2.680 | 2.600 | 2.620 | 25,070 | -0.02(-0.76%) |
Mar 11, 2015 | 2.500 | 2.690 | 2.500 | 2.640 | 54,652 | +0.10(+3.94%) |
Mar 10, 2015 | 2.560 | 2.570 | 2.510 | 2.540 | 61,389 | -0.09(-3.42%) |
Mar 09, 2015 | 2.570 | 2.630 | 2.500 | 2.630 | 77,570 | +0.09(+3.54%) |
Mar 06, 2015 | 2.590 | 2.600 | 2.470 | 2.540 | 126,007 | +0.00(+0.00%) |
Mar 05, 2015 | 2.530 | 2.580 | 2.500 | 2.540 | 51,788 | +0.05(+2.01%) |
Mar 04, 2015 | 2.580 | 2.430 | 2.490 | 230,925 | -0.09(-3.49%) | |
Mar 03, 2015 | 2.690 | 2.690 | 2.560 | 2.580 | 130,124 | -0.05(-1.90%) |