Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.800 | 2.820 | 2.750 | 2.750 | 7,161 | -0.06(-2.13%) |
May 28, 2015 | 2.880 | 2.881 | 2.800 | 2.810 | 17,856 | -0.13(-4.34%) |
May 27, 2015 | 2.950 | 2.950 | 2.860 | 2.937 | 5,610 | -0.00(-0.09%) |
May 26, 2015 | 2.940 | 2.950 | 2.940 | 2.940 | 1,601 | +0.05(+1.73%) |
May 22, 2015 | 2.950 | 2.890 | 2.890 | 2.890 | 7,600 | +0.09(+3.20%) |
May 21, 2015 | 2.900 | 2.990 | 2.800 | 2.800 | 12,519 | -0.08(-2.76%) |
May 20, 2015 | 2.950 | 3.050 | 2.830 | 2.880 | 15,581 | -0.02(-0.69%) |
May 19, 2015 | 2.850 | 2.940 | 2.800 | 2.900 | 19,138 | +0.10(+3.57%) |
May 18, 2015 | 2.950 | 2.950 | 2.800 | 2.800 | 930 | +0.01(+0.30%) |
May 15, 2015 | 2.890 | 2.890 | 2.751 | 2.792 | 5,892 | +0.06(+2.26%) |
May 14, 2015 | 2.690 | 2.950 | 2.680 | 2.730 | 14,375 | +0.04(+1.49%) |
May 13, 2015 | 2.750 | 2.820 | 2.680 | 2.690 | 20,879 | -0.04(-1.47%) |
May 12, 2015 | 3.020 | 3.086 | 2.710 | 2.730 | 100,715 | -0.27(-9.00%) |
May 11, 2015 | 2.420 | 3.500 | 2.420 | 3.000 | 586,549 | +0.70(+30.43%) |
May 08, 2015 | 2.540 | 2.550 | 2.250 | 2.300 | 30,650 | -0.08(-3.36%) |
May 07, 2015 | 2.290 | 2.456 | 2.260 | 2.380 | 40,902 | +0.14(+6.25%) |
May 06, 2015 | 2.242 | 2.320 | 2.230 | 2.240 | 15,455 | -0.10(-4.27%) |
May 05, 2015 | 2.230 | 2.450 | 2.220 | 2.340 | 5,884 | +0.00(+0.00%) |
May 04, 2015 | 2.273 | 2.340 | 2.220 | 2.340 | 3,451 | +0.01(+0.43%) |
May 01, 2015 | 2.240 | 2.370 | 2.210 | 2.330 | 39,920 | +0.07(+3.09%) |
Apr 30, 2015 | 2.280 | 2.360 | 2.260 | 2.260 | 11,620 | -0.05(-2.33%) |
Apr 29, 2015 | 2.278 | 2.360 | 2.260 | 2.314 | 7,499 | -0.01(-0.26%) |
Apr 28, 2015 | 2.280 | 2.340 | 2.280 | 2.320 | 4,998 | -0.12(-4.92%) |
Apr 27, 2015 | 2.452 | 2.490 | 2.360 | 2.440 | 53,879 | -0.04(-1.61%) |
Apr 24, 2015 | 2.451 | 2.490 | 2.350 | 2.480 | 76,516 | -0.01(-0.40%) |
Apr 23, 2015 | 2.310 | 2.490 | 2.256 | 2.490 | 15,201 | +0.13(+5.51%) |
Apr 22, 2015 | 2.440 | 2.440 | 2.220 | 2.360 | 15,322 | -0.04(-1.67%) |
Apr 21, 2015 | 2.350 | 2.400 | 2.350 | 2.400 | 1,195 | -0.04(-1.64%) |
Apr 20, 2015 | 2.300 | 2.440 | 2.270 | 2.440 | 10,436 | +0.16(+7.02%) |
Apr 17, 2015 | 2.250 | 2.290 | 2.210 | 2.280 | 12,533 | +0.06(+2.70%) |
Apr 16, 2015 | 2.290 | 2.330 | 2.210 | 2.220 | 17,847 | -0.06(-2.63%) |
Apr 15, 2015 | 2.348 | 2.400 | 2.210 | 2.280 | 24,059 | -0.04(-1.72%) |
Apr 14, 2015 | 2.320 | 2.390 | 2.320 | 2.320 | 1,815 | -0.05(-2.11%) |
Apr 13, 2015 | 2.320 | 2.370 | 2.320 | 2.370 | 3,068 | +0.02(+0.85%) |
Apr 10, 2015 | 2.301 | 2.440 | 2.260 | 2.350 | 7,343 | -0.04(-1.67%) |
Apr 09, 2015 | 2.340 | 2.390 | 2.340 | 2.390 | 1,409 | +0.06(+2.57%) |
Apr 08, 2015 | 2.350 | 2.414 | 2.300 | 2.330 | 4,382 | -0.12(-4.89%) |
Apr 06, 2015 | 2.400 | 2.450 | 2.450 | 2.450 | 96 | +0.05(+2.08%) |
Apr 02, 2015 | 2.260 | 2.400 | 2.400 | 2.400 | 2,300 | +0.00(+0.00%) |
Apr 01, 2015 | 2.270 | 2.400 | 2.260 | 2.400 | 1,175 | +0.14(+6.19%) |
Mar 31, 2015 | 2.325 | 2.440 | 2.260 | 2.260 | 1,637 | -0.18(-7.38%) |
Mar 30, 2015 | 2.290 | 2.450 | 2.260 | 2.440 | 3,766 | +0.01(+0.41%) |
Mar 27, 2015 | 2.304 | 2.430 | 2.304 | 2.430 | 368 | +0.06(+2.36%) |
Mar 26, 2015 | 2.439 | 2.439 | 2.280 | 2.374 | 5,752 | +0.04(+1.89%) |
Mar 25, 2015 | 2.439 | 2.439 | 2.330 | 2.330 | 1,265 | -0.07(-2.91%) |
Mar 24, 2015 | 2.280 | 2.480 | 2.280 | 2.400 | 1,815 | -0.08(-3.23%) |
Mar 23, 2015 | 2.420 | 2.500 | 2.310 | 2.480 | 7,677 | -0.00(-0.15%) |
Mar 20, 2015 | 2.500 | 2.510 | 2.480 | 2.484 | 7,607 | -0.01(-0.25%) |
Mar 19, 2015 | 2.480 | 2.490 | 2.480 | 2.490 | 1,865 | +0.00(+0.00%) |
Mar 18, 2015 | 2.440 | 2.490 | 2.358 | 2.490 | 6,372 | +0.11(+4.62%) |
Mar 17, 2015 | 2.490 | 2.500 | 2.250 | 2.380 | 16,270 | -0.07(-2.98%) |
Mar 16, 2015 | 2.420 | 2.476 | 2.240 | 2.453 | 29,677 | +0.01(+0.53%) |
Mar 13, 2015 | 2.467 | 2.509 | 2.410 | 2.440 | 4,360 | +0.02(+0.83%) |
Mar 12, 2015 | 2.320 | 2.510 | 2.300 | 2.420 | 9,628 | +0.01(+0.41%) |
Mar 11, 2015 | 2.658 | 2.660 | 2.330 | 2.410 | 25,659 | -0.24(-9.06%) |
Mar 10, 2015 | 2.640 | 2.690 | 2.500 | 2.650 | 3,219 | -0.12(-4.33%) |
Mar 09, 2015 | 2.710 | 2.880 | 2.530 | 2.770 | 37,849 | +0.05(+1.84%) |
Mar 06, 2015 | 2.810 | 2.810 | 2.620 | 2.720 | 19,114 | +0.00(+0.00%) |
Mar 05, 2015 | 2.760 | 2.760 | 2.510 | 2.720 | 27,562 | +0.10(+3.82%) |
Mar 04, 2015 | 2.800 | 2.769 | 2.420 | 2.620 | 55,779 | -0.15(-5.38%) |
Mar 03, 2015 | 2.630 | 2.900 | 2.550 | 2.769 | 95,580 | +0.32(+13.02%) |