Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.008 | 3.008 | 2.974 | 2.977 | 1,108,249 | -0.04(-1.24%) |
May 28, 2015 | 3.025 | 3.028 | 3.005 | 3.015 | 986,000 | -0.02(-0.67%) |
May 27, 2015 | 3.025 | 3.035 | 3.018 | 3.035 | 834,611 | +0.01(+0.22%) |
May 26, 2015 | 3.059 | 3.062 | 3.008 | 3.028 | 1,681,852 | -0.04(-1.22%) |
May 22, 2015 | 3.093 | 3.066 | 3.066 | 3.066 | 1,159,660 | -0.04(-1.20%) |
May 21, 2015 | 3.100 | 3.103 | 3.089 | 3.103 | 588,581 | +0.00(+0.00%) |
May 20, 2015 | 3.089 | 3.103 | 3.089 | 3.103 | 562,566 | +0.01(+0.22%) |
May 19, 2015 | 3.096 | 3.103 | 3.079 | 3.096 | 750,718 | -0.01(-0.22%) |
May 18, 2015 | 3.072 | 3.103 | 3.072 | 3.103 | 740,889 | +0.01(+0.44%) |
May 15, 2015 | 3.093 | 3.093 | 3.066 | 3.089 | 652,535 | +0.00(+0.00%) |
May 14, 2015 | 3.096 | 3.096 | 3.062 | 3.089 | 1,753,040 | -0.00(-0.11%) |
May 13, 2015 | 3.093 | 3.103 | 3.081 | 3.093 | 826,440 | -0.01(-0.22%) |
May 12, 2015 | 3.072 | 3.106 | 3.062 | 3.100 | 1,605,174 | +0.02(+0.77%) |
May 11, 2015 | 3.096 | 3.096 | 3.076 | 3.076 | 727,720 | -0.02(-0.77%) |
May 08, 2015 | 3.083 | 3.106 | 3.076 | 3.100 | 1,447,876 | +0.01(+0.33%) |
May 07, 2015 | 3.076 | 3.089 | 3.072 | 3.089 | 792,937 | +0.02(+0.55%) |
May 06, 2015 | 3.083 | 3.089 | 3.069 | 3.072 | 752,639 | -0.01(-0.33%) |
May 05, 2015 | 3.066 | 3.083 | 3.059 | 3.083 | 812,201 | +0.01(+0.33%) |
May 04, 2015 | 3.062 | 3.079 | 3.062 | 3.072 | 797,449 | +0.01(+0.33%) |
May 01, 2015 | 3.079 | 3.079 | 3.053 | 3.062 | 905,894 | +0.00(+0.11%) |
Apr 30, 2015 | 3.066 | 3.086 | 3.059 | 3.059 | 908,797 | -0.01(-0.33%) |
Apr 29, 2015 | 3.076 | 3.086 | 3.066 | 3.069 | 558,097 | -0.03(-0.87%) |
Apr 28, 2015 | 3.059 | 3.096 | 3.059 | 3.096 | 739,707 | +0.03(+0.99%) |
Apr 27, 2015 | 3.086 | 3.086 | 3.066 | 3.066 | 652,497 | -0.01(-0.44%) |
Apr 24, 2015 | 3.069 | 3.079 | 3.066 | 3.079 | 617,519 | +0.01(+0.22%) |
Apr 23, 2015 | 3.096 | 3.096 | 3.069 | 3.072 | 673,074 | -0.02(-0.65%) |
Apr 22, 2015 | 3.062 | 3.093 | 3.062 | 3.093 | 444,476 | +0.02(+0.77%) |
Apr 21, 2015 | 3.083 | 3.093 | 3.069 | 3.069 | 620,589 | -0.01(-0.33%) |
Apr 20, 2015 | 3.076 | 3.089 | 3.072 | 3.079 | 483,024 | +0.00(+0.11%) |
Apr 17, 2015 | 3.056 | 3.076 | 3.049 | 3.076 | 752,068 | +0.01(+0.33%) |
Apr 16, 2015 | 3.056 | 3.066 | 3.052 | 3.066 | 415,956 | +0.01(+0.22%) |
Apr 15, 2015 | 3.066 | 3.069 | 3.042 | 3.059 | 700,933 | -0.01(-0.33%) |
Apr 14, 2015 | 3.046 | 3.072 | 3.046 | 3.069 | 818,856 | +0.03(+0.88%) |
Apr 13, 2015 | 3.069 | 3.083 | 3.039 | 3.042 | 525,829 | -0.03(-0.88%) |
Apr 10, 2015 | 3.062 | 3.083 | 3.059 | 3.069 | 888,051 | +0.01(+0.33%) |
Apr 09, 2015 | 3.046 | 3.072 | 3.046 | 3.059 | 755,081 | +0.01(+0.22%) |
Apr 08, 2015 | 3.052 | 3.056 | 3.036 | 3.052 | 923,101 | +0.00(+0.11%) |
Apr 07, 2015 | 3.036 | 3.052 | 3.032 | 3.049 | 600,095 | +0.00(+0.11%) |
Apr 06, 2015 | 3.009 | 3.052 | 2.999 | 3.046 | 822,003 | +0.02(+0.77%) |
Apr 02, 2015 | 2.996 | 3.022 | 3.022 | 3.022 | 1,041,898 | +0.00(+0.11%) |
Apr 01, 2015 | 3.049 | 3.049 | 3.016 | 3.019 | 846,461 | -0.02(-0.77%) |
Mar 31, 2015 | 3.022 | 3.042 | 3.019 | 3.042 | 1,164,652 | +0.01(+0.33%) |
Mar 30, 2015 | 3.022 | 3.042 | 3.022 | 3.032 | 785,783 | +0.01(+0.44%) |
Mar 27, 2015 | 3.012 | 3.026 | 3.009 | 3.019 | 615,630 | +0.01(+0.22%) |
Mar 26, 2015 | 3.006 | 3.027 | 3.002 | 3.012 | 1,342,994 | -0.02(-0.55%) |
Mar 25, 2015 | 3.036 | 3.039 | 3.029 | 3.029 | 539,344 | -0.01(-0.33%) |
Mar 24, 2015 | 3.069 | 3.069 | 3.029 | 3.039 | 860,882 | -0.02(-0.54%) |
Mar 23, 2015 | 3.052 | 3.069 | 3.049 | 3.056 | 506,886 | -0.01(-0.22%) |
Mar 20, 2015 | 3.046 | 3.062 | 3.036 | 3.062 | 540,032 | +0.02(+0.55%) |
Mar 19, 2015 | 3.046 | 3.059 | 3.032 | 3.046 | 422,530 | -0.01(-0.22%) |
Mar 18, 2015 | 3.026 | 3.062 | 3.012 | 3.052 | 905,099 | +0.03(+0.88%) |
Mar 17, 2015 | 2.999 | 3.029 | 2.999 | 3.026 | 694,400 | +0.02(+0.78%) |
Mar 16, 2015 | 3.022 | 3.039 | 3.002 | 3.002 | 679,289 | -0.03(-0.99%) |
Mar 13, 2015 | 3.022 | 3.036 | 2.999 | 3.032 | 941,109 | -0.00(-0.05%) |
Mar 12, 2015 | 3.026 | 3.042 | 3.020 | 3.034 | 550,100 | +0.01(+0.27%) |
Mar 11, 2015 | 3.012 | 3.032 | 2.999 | 3.026 | 1,209,146 | +0.01(+0.22%) |
Mar 10, 2015 | 3.012 | 3.032 | 3.002 | 3.019 | 573,630 | -0.01(-0.44%) |
Mar 09, 2015 | 3.042 | 3.049 | 3.006 | 3.032 | 767,041 | -0.02(-0.54%) |
Mar 06, 2015 | 3.059 | 3.060 | 3.022 | 3.049 | 615,629 | -0.02(-0.75%) |
Mar 05, 2015 | 3.042 | 3.072 | 3.042 | 3.072 | 586,032 | +0.03(+0.87%) |
Mar 04, 2015 | 3.029 | 3.049 | 3.022 | 3.045 | 621,882 | +0.00(+0.11%) |
Mar 03, 2015 | 3.009 | 3.042 | 3.009 | 3.042 | 969,764 | +0.02(+0.76%) |