Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.830 | 3.060 | 2.800 | 3.040 | 539,059 | +0.19(+6.67%) |
May 28, 2015 | 2.790 | 2.870 | 2.730 | 2.850 | 287,643 | +0.04(+1.42%) |
May 27, 2015 | 2.800 | 2.840 | 2.720 | 2.810 | 146,787 | +0.03(+1.08%) |
May 26, 2015 | 2.920 | 2.920 | 2.750 | 2.780 | 110,842 | -0.17(-5.76%) |
May 22, 2015 | 3.080 | 2.950 | 2.950 | 2.950 | 113,300 | -0.12(-3.91%) |
May 21, 2015 | 2.970 | 3.100 | 2.970 | 3.070 | 107,570 | +0.11(+3.72%) |
May 20, 2015 | 3.000 | 3.040 | 2.865 | 2.960 | 628,510 | -0.02(-0.67%) |
May 19, 2015 | 2.700 | 3.010 | 2.640 | 2.980 | 284,755 | +0.29(+10.78%) |
May 18, 2015 | 2.670 | 2.740 | 2.630 | 2.690 | 199,939 | +0.01(+0.37%) |
May 15, 2015 | 2.850 | 2.860 | 2.630 | 2.680 | 148,697 | -0.16(-5.63%) |
May 14, 2015 | 2.840 | 2.870 | 2.800 | 2.840 | 84,354 | +0.03(+1.07%) |
May 13, 2015 | 2.790 | 2.940 | 2.770 | 2.810 | 110,224 | +0.02(+0.54%) |
May 12, 2015 | 2.850 | 2.930 | 2.780 | 2.795 | 251,624 | -0.06(-2.27%) |
May 11, 2015 | 2.890 | 2.960 | 2.840 | 2.860 | 283,345 | -0.03(-1.04%) |
May 08, 2015 | 2.920 | 3.180 | 2.890 | 2.890 | 295,110 | +0.01(+0.35%) |
May 07, 2015 | 2.740 | 2.940 | 2.334 | 2.880 | 1,933,148 | +0.09(+3.23%) |
May 06, 2015 | 2.810 | 2.850 | 2.700 | 2.790 | 248,443 | -0.03(-1.06%) |
May 05, 2015 | 2.900 | 2.950 | 2.800 | 2.820 | 110,466 | -0.08(-2.76%) |
May 04, 2015 | 2.900 | 2.980 | 2.850 | 2.900 | 102,053 | -0.02(-0.68%) |
May 01, 2015 | 2.970 | 3.010 | 2.890 | 2.920 | 114,335 | -0.05(-1.68%) |
Apr 30, 2015 | 3.040 | 3.050 | 2.955 | 2.970 | 120,502 | -0.08(-2.62%) |
Apr 29, 2015 | 3.100 | 3.100 | 3.030 | 3.050 | 69,775 | -0.05(-1.61%) |
Apr 28, 2015 | 3.150 | 3.150 | 3.060 | 3.100 | 138,119 | +0.00(+0.00%) |
Apr 27, 2015 | 3.210 | 3.274 | 3.030 | 3.100 | 229,383 | -0.12(-3.73%) |
Apr 24, 2015 | 3.310 | 3.320 | 3.190 | 3.220 | 50,853 | -0.04(-1.23%) |
Apr 23, 2015 | 3.190 | 3.290 | 3.190 | 3.260 | 101,672 | +0.05(+1.56%) |
Apr 22, 2015 | 3.150 | 3.274 | 3.130 | 3.210 | 76,485 | +0.06(+1.90%) |
Apr 21, 2015 | 3.250 | 3.250 | 3.100 | 3.150 | 119,025 | +0.04(+1.29%) |
Apr 20, 2015 | 3.130 | 3.190 | 3.080 | 3.110 | 133,662 | -0.01(-0.32%) |
Apr 17, 2015 | 3.270 | 3.320 | 3.095 | 3.120 | 129,869 | -0.17(-5.17%) |
Apr 16, 2015 | 3.350 | 3.400 | 3.280 | 3.290 | 145,025 | -0.09(-2.66%) |
Apr 15, 2015 | 3.350 | 3.420 | 3.335 | 3.380 | 114,526 | +0.03(+0.90%) |
Apr 14, 2015 | 3.390 | 3.430 | 3.330 | 3.350 | 64,034 | -0.06(-1.76%) |
Apr 13, 2015 | 3.370 | 3.470 | 3.370 | 3.410 | 101,278 | +0.01(+0.29%) |
Apr 10, 2015 | 3.490 | 3.518 | 3.380 | 3.400 | 84,845 | -0.06(-1.73%) |
Apr 09, 2015 | 3.420 | 3.530 | 3.393 | 3.460 | 106,248 | +0.02(+0.58%) |
Apr 08, 2015 | 3.560 | 3.650 | 3.400 | 3.440 | 100,083 | -0.13(-3.64%) |
Apr 07, 2015 | 3.410 | 3.670 | 3.390 | 3.570 | 214,379 | +0.16(+4.69%) |
Apr 06, 2015 | 3.350 | 3.410 | 3.350 | 3.410 | 374,604 | +0.01(+0.29%) |
Apr 02, 2015 | 3.390 | 3.400 | 3.400 | 3.400 | 111,100 | +0.01(+0.29%) |
Apr 01, 2015 | 3.380 | 3.530 | 3.220 | 3.390 | 118,708 | -0.01(-0.29%) |
Mar 31, 2015 | 3.410 | 3.420 | 3.350 | 3.400 | 174,585 | -0.01(-0.29%) |
Mar 30, 2015 | 3.340 | 3.430 | 3.320 | 3.410 | 223,624 | +0.07(+2.10%) |
Mar 27, 2015 | 3.360 | 3.390 | 3.280 | 3.340 | 102,440 | -0.03(-0.89%) |
Mar 26, 2015 | 3.510 | 3.590 | 3.350 | 3.370 | 101,675 | -0.17(-4.80%) |
Mar 25, 2015 | 3.670 | 3.680 | 3.510 | 3.540 | 146,802 | -0.14(-3.80%) |
Mar 24, 2015 | 3.600 | 3.680 | 3.590 | 3.680 | 139,437 | +0.06(+1.66%) |
Mar 23, 2015 | 3.580 | 3.640 | 3.520 | 3.620 | 143,327 | +0.03(+0.84%) |
Mar 20, 2015 | 3.610 | 3.650 | 3.505 | 3.590 | 238,360 | -0.01(-0.28%) |
Mar 19, 2015 | 3.590 | 3.620 | 3.540 | 3.600 | 100,978 | +0.01(+0.28%) |
Mar 18, 2015 | 3.550 | 3.700 | 3.350 | 3.590 | 110,993 | +0.02(+0.56%) |
Mar 17, 2015 | 3.610 | 3.640 | 3.465 | 3.570 | 141,212 | -0.06(-1.65%) |
Mar 16, 2015 | 3.760 | 3.780 | 3.630 | 3.630 | 201,886 | -0.13(-3.46%) |
Mar 13, 2015 | 3.870 | 3.988 | 3.750 | 3.760 | 176,622 | -0.14(-3.59%) |
Mar 12, 2015 | 3.930 | 4.010 | 3.790 | 3.900 | 301,463 | +0.02(+0.52%) |
Mar 11, 2015 | 4.060 | 4.070 | 3.855 | 3.880 | 319,103 | -0.19(-4.67%) |
Mar 10, 2015 | 4.170 | 4.250 | 4.030 | 4.070 | 348,814 | -0.18(-4.24%) |
Mar 09, 2015 | 4.220 | 4.298 | 4.170 | 4.250 | 353,000 | +0.02(+0.47%) |
Mar 06, 2015 | 4.200 | 4.330 | 4.160 | 4.230 | 363,943 | -0.02(-0.47%) |
Mar 05, 2015 | 4.430 | 4.478 | 4.170 | 4.250 | 620,831 | +0.10(+2.41%) |
Mar 04, 2015 | 4.360 | 4.410 | 4.040 | 4.150 | 493,066 | -0.24(-5.47%) |
Mar 03, 2015 | 4.710 | 4.710 | 4.390 | 4.390 | 818,209 | -0.36(-7.58%) |