Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.070 | 3.100 | 3.050 | 3.100 | 2,232 | +0.02(+0.65%) |
May 28, 2015 | 3.058 | 3.080 | 3.020 | 3.080 | 1,712 | +0.03(+0.98%) |
May 27, 2015 | 3.020 | 3.120 | 3.020 | 3.050 | 1,730 | -0.04(-1.29%) |
May 26, 2015 | 3.120 | 3.150 | 2.950 | 3.090 | 19,126 | -0.07(-2.22%) |
May 22, 2015 | 3.060 | 3.160 | 3.160 | 3.160 | 2,700 | +0.03(+0.96%) |
May 21, 2015 | 3.050 | 3.130 | 3.050 | 3.130 | 1,353 | +0.02(+0.64%) |
May 20, 2015 | 3.050 | 3.110 | 3.050 | 3.110 | 726 | +0.00(+0.00%) |
May 19, 2015 | 3.050 | 3.130 | 3.050 | 3.110 | 3,855 | -0.01(-0.32%) |
May 18, 2015 | 3.030 | 3.130 | 3.020 | 3.120 | 2,429 | +0.01(+0.32%) |
May 15, 2015 | 3.060 | 3.150 | 3.020 | 3.110 | 4,311 | +0.01(+0.32%) |
May 14, 2015 | 3.080 | 3.180 | 3.030 | 3.100 | 57,914 | -0.09(-2.82%) |
May 13, 2015 | 3.180 | 3.190 | 3.170 | 3.190 | 3,800 | +0.01(+0.35%) |
May 12, 2015 | 3.160 | 3.179 | 3.050 | 3.179 | 1,200 | -0.01(-0.34%) |
May 11, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 200 | +0.03(+0.95%) |
May 08, 2015 | 2.988 | 3.180 | 2.981 | 3.160 | 8,450 | -0.03(-0.94%) |
May 07, 2015 | 3.170 | 3.190 | 3.170 | 3.190 | 1,500 | -0.01(-0.31%) |
May 06, 2015 | 3.160 | 3.210 | 3.110 | 3.200 | 1,406 | -0.01(-0.31%) |
May 05, 2015 | 3.200 | 3.210 | 3.190 | 3.210 | 2,100 | +0.00(+0.00%) |
May 04, 2015 | 3.210 | 3.210 | 3.200 | 3.210 | 2,466 | +0.12(+3.82%) |
May 01, 2015 | 2.980 | 3.200 | 2.980 | 3.092 | 3,740 | +0.00(+0.06%) |
Apr 30, 2015 | 3.090 | 3.220 | 2.930 | 3.090 | 15,972 | -0.01(-0.32%) |
Apr 29, 2015 | 3.070 | 3.100 | 3.000 | 3.100 | 7,215 | -0.07(-2.21%) |
Apr 28, 2015 | 3.160 | 3.170 | 3.060 | 3.170 | 11,964 | -0.01(-0.31%) |
Apr 27, 2015 | 3.200 | 3.200 | 3.070 | 3.180 | 26,197 | -0.04(-1.24%) |
Apr 24, 2015 | 3.144 | 3.220 | 3.144 | 3.220 | 6,014 | +0.00(+0.00%) |
Apr 23, 2015 | 3.220 | 3.220 | 3.100 | 3.220 | 8,392 | -0.00(-0.07%) |
Apr 22, 2015 | 3.210 | 3.250 | 3.160 | 3.222 | 3,470 | +0.01(+0.38%) |
Apr 21, 2015 | 3.210 | 3.210 | 3.100 | 3.210 | 6,100 | +0.00(+0.00%) |
Apr 20, 2015 | 3.210 | 3.210 | 3.100 | 3.210 | 12,576 | +0.00(+0.00%) |
Apr 17, 2015 | 3.210 | 3.210 | 3.110 | 3.210 | 10,619 | +0.00(+0.00%) |
Apr 16, 2015 | 3.200 | 3.320 | 3.130 | 3.210 | 35,414 | +0.02(+0.60%) |
Apr 15, 2015 | 3.130 | 3.200 | 3.130 | 3.191 | 1,354 | -0.01(-0.28%) |
Apr 14, 2015 | 3.160 | 3.200 | 3.100 | 3.200 | 5,925 | +0.00(+0.00%) |
Apr 13, 2015 | 3.200 | 3.210 | 3.180 | 3.200 | 11,120 | -0.05(-1.54%) |
Apr 10, 2015 | 3.190 | 3.250 | 3.050 | 3.250 | 11,150 | +0.07(+2.20%) |
Apr 09, 2015 | 3.180 | 3.190 | 3.050 | 3.180 | 14,996 | -0.00(-0.09%) |
Apr 08, 2015 | 3.180 | 3.190 | 3.100 | 3.183 | 21,024 | -0.01(-0.22%) |
Apr 07, 2015 | 3.190 | 3.190 | 2.980 | 3.190 | 22,351 | +0.00(+0.00%) |
Apr 06, 2015 | 3.180 | 3.190 | 3.170 | 3.190 | 5,417 | +0.00(+0.00%) |
Apr 02, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 15,200 | +0.00(+0.00%) |
Apr 01, 2015 | 3.180 | 3.190 | 3.180 | 3.190 | 5,784 | +0.00(+0.00%) |
Mar 31, 2015 | 3.180 | 3.190 | 3.160 | 3.190 | 38,507 | +0.00(+0.00%) |
Mar 30, 2015 | 3.200 | 3.200 | 3.180 | 3.190 | 17,828 | -0.07(-2.15%) |
Mar 27, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 1,404 | -0.05(-1.51%) |
Mar 26, 2015 | 3.310 | 3.310 | 3.212 | 3.310 | 989 | +0.00(+0.00%) |
Mar 25, 2015 | 3.310 | 3.320 | 3.220 | 3.310 | 5,670 | +0.00(+0.00%) |
Mar 24, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 379 | +0.00(+0.00%) |
Mar 23, 2015 | 3.227 | 3.310 | 3.227 | 3.310 | 1,444 | +0.03(+0.91%) |
Mar 20, 2015 | 3.320 | 3.320 | 3.280 | 3.280 | 7,412 | -0.04(-1.20%) |
Mar 19, 2015 | 3.320 | 3.320 | 3.293 | 3.320 | 2,061 | +0.00(+0.00%) |
Mar 18, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 1,213 | +0.00(+0.00%) |
Mar 17, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 802 | +0.00(+0.00%) |
Mar 16, 2015 | 3.300 | 3.320 | 3.300 | 3.320 | 312 | +0.00(+0.00%) |
Mar 13, 2015 | 3.320 | 3.320 | 3.320 | 3.320 | 200 | +0.02(+0.61%) |
Mar 12, 2015 | 3.300 | 3.300 | 3.290 | 3.300 | 3,001 | +0.00(+0.00%) |
Mar 11, 2015 | 3.310 | 3.320 | 3.300 | 3.300 | 2,175 | -0.02(-0.60%) |
Mar 10, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 1,555 | +0.02(+0.61%) |
Mar 09, 2015 | 3.250 | 3.300 | 3.250 | 3.300 | 2,712 | +0.04(+1.23%) |
Mar 06, 2015 | 3.270 | 3.270 | 3.260 | 3.260 | 1,000 | +0.02(+0.74%) |
Mar 05, 2015 | 3.190 | 3.236 | 3.190 | 3.236 | 8,709 | +0.02(+0.50%) |
Mar 04, 2015 | 3.290 | 3.320 | 3.190 | 3.220 | 20,693 | -0.05(-1.53%) |
Mar 03, 2015 | 3.320 | 3.450 | 3.190 | 3.270 | 34,795 | -0.18(-5.22%) |