Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.496 | 2.496 | 2.480 | 2.496 | 256,256 | +0.01(+0.21%) |
May 28, 2015 | 2.475 | 2.496 | 2.475 | 2.491 | 327,740 | +0.01(+0.42%) |
May 27, 2015 | 2.480 | 2.485 | 2.475 | 2.480 | 210,255 | +0.00(+0.00%) |
May 26, 2015 | 2.470 | 2.480 | 2.470 | 2.480 | 317,498 | +0.00(+0.00%) |
May 22, 2015 | 2.480 | 2.480 | 2.480 | 2.480 | 185,788 | +0.01(+0.21%) |
May 21, 2015 | 2.485 | 2.496 | 2.475 | 2.475 | 141,715 | -0.02(-0.62%) |
May 20, 2015 | 2.480 | 2.491 | 2.470 | 2.491 | 275,277 | +0.01(+0.54%) |
May 19, 2015 | 2.482 | 2.487 | 2.472 | 2.477 | 251,567 | -0.01(-0.41%) |
May 18, 2015 | 2.477 | 2.487 | 2.477 | 2.487 | 278,625 | +0.01(+0.41%) |
May 15, 2015 | 2.493 | 2.493 | 2.477 | 2.477 | 190,699 | -0.01(-0.41%) |
May 14, 2015 | 2.493 | 2.498 | 2.482 | 2.487 | 356,610 | +0.00(+0.00%) |
May 13, 2015 | 2.493 | 2.498 | 2.482 | 2.487 | 148,661 | -0.02(-0.61%) |
May 12, 2015 | 2.482 | 2.503 | 2.477 | 2.503 | 199,458 | +0.02(+0.83%) |
May 11, 2015 | 2.482 | 2.487 | 2.477 | 2.482 | 352,108 | +0.01(+0.21%) |
May 08, 2015 | 2.482 | 2.487 | 2.477 | 2.477 | 97,442 | -0.01(-0.21%) |
May 07, 2015 | 2.482 | 2.493 | 2.482 | 2.482 | 219,868 | -0.01(-0.21%) |
May 06, 2015 | 2.487 | 2.493 | 2.472 | 2.487 | 186,647 | +0.00(+0.00%) |
May 05, 2015 | 2.493 | 2.493 | 2.477 | 2.487 | 192,748 | -0.01(-0.21%) |
May 04, 2015 | 2.503 | 2.503 | 2.487 | 2.493 | 128,780 | -0.01(-0.41%) |
May 01, 2015 | 2.498 | 2.508 | 2.494 | 2.503 | 212,750 | +0.01(+0.21%) |
Apr 30, 2015 | 2.498 | 2.498 | 2.493 | 2.498 | 254,975 | +0.01(+0.21%) |
Apr 29, 2015 | 2.482 | 2.498 | 2.482 | 2.493 | 110,194 | +0.01(+0.41%) |
Apr 28, 2015 | 2.467 | 2.487 | 2.467 | 2.482 | 223,216 | +0.01(+0.41%) |
Apr 27, 2015 | 2.477 | 2.482 | 2.472 | 2.472 | 211,693 | -0.01(-0.21%) |
Apr 24, 2015 | 2.487 | 2.487 | 2.477 | 2.477 | 185,243 | -0.01(-0.41%) |
Apr 23, 2015 | 2.482 | 2.487 | 2.482 | 2.487 | 155,187 | +0.01(+0.21%) |
Apr 22, 2015 | 2.493 | 2.493 | 2.482 | 2.482 | 153,323 | -0.01(-0.49%) |
Apr 21, 2015 | 2.495 | 2.500 | 2.489 | 2.495 | 215,385 | -0.01(-0.20%) |
Apr 20, 2015 | 2.500 | 2.505 | 2.495 | 2.500 | 431,175 | +0.00(+0.00%) |
Apr 17, 2015 | 2.500 | 2.505 | 2.495 | 2.500 | 250,044 | +0.00(+0.00%) |
Apr 16, 2015 | 2.510 | 2.510 | 2.489 | 2.500 | 456,851 | -0.01(-0.41%) |
Apr 15, 2015 | 2.505 | 2.510 | 2.505 | 2.510 | 392,394 | +0.00(+0.00%) |
Apr 14, 2015 | 2.484 | 2.510 | 2.479 | 2.510 | 234,068 | +0.03(+1.03%) |
Apr 13, 2015 | 2.489 | 2.489 | 2.479 | 2.484 | 179,369 | +0.00(+0.00%) |
Apr 10, 2015 | 2.484 | 2.489 | 2.484 | 2.484 | 146,170 | +0.00(+0.00%) |
Apr 09, 2015 | 2.484 | 2.489 | 2.479 | 2.484 | 177,514 | +0.00(+0.00%) |
Apr 08, 2015 | 2.500 | 2.500 | 2.484 | 2.484 | 153,599 | -0.01(-0.20%) |
Apr 07, 2015 | 2.489 | 2.510 | 2.489 | 2.489 | 195,607 | +0.00(+0.00%) |
Apr 06, 2015 | 2.484 | 2.495 | 2.484 | 2.489 | 168,852 | -0.01(-0.20%) |
Apr 02, 2015 | 2.495 | 2.495 | 2.495 | 2.495 | 179,167 | +0.00(+0.00%) |
Apr 01, 2015 | 2.505 | 2.509 | 2.479 | 2.495 | 219,862 | -0.01(-0.20%) |
Mar 31, 2015 | 2.484 | 2.510 | 2.484 | 2.500 | 237,908 | +0.01(+0.41%) |
Mar 30, 2015 | 2.479 | 2.489 | 2.474 | 2.489 | 255,803 | +0.02(+0.62%) |
Mar 27, 2015 | 2.469 | 2.474 | 2.464 | 2.474 | 732,764 | +0.01(+0.21%) |
Mar 26, 2015 | 2.474 | 2.474 | 2.464 | 2.469 | 525,032 | +0.00(+0.00%) |
Mar 25, 2015 | 2.454 | 2.474 | 2.449 | 2.469 | 259,861 | +0.02(+0.62%) |
Mar 24, 2015 | 2.454 | 2.459 | 2.438 | 2.454 | 245,174 | +0.00(+0.00%) |
Mar 23, 2015 | 2.428 | 2.459 | 2.428 | 2.454 | 253,141 | +0.03(+1.05%) |
Mar 20, 2015 | 2.428 | 2.437 | 2.418 | 2.428 | 380,538 | +0.01(+0.34%) |
Mar 19, 2015 | 2.445 | 2.449 | 2.405 | 2.420 | 257,211 | -0.03(-1.04%) |
Mar 18, 2015 | 2.456 | 2.461 | 2.440 | 2.445 | 233,527 | -0.01(-0.41%) |
Mar 17, 2015 | 2.456 | 2.466 | 2.445 | 2.456 | 264,917 | -0.02(-0.62%) |
Mar 16, 2015 | 2.471 | 2.471 | 2.461 | 2.471 | 232,481 | +0.01(+0.21%) |
Mar 13, 2015 | 2.476 | 2.481 | 2.466 | 2.466 | 174,504 | -0.02(-0.61%) |
Mar 12, 2015 | 2.471 | 2.491 | 2.471 | 2.481 | 435,490 | +0.00(+0.00%) |
Mar 11, 2015 | 2.486 | 2.491 | 2.481 | 2.481 | 225,649 | -0.01(-0.20%) |
Mar 10, 2015 | 2.511 | 2.511 | 2.484 | 2.486 | 149,679 | -0.04(-1.41%) |
Mar 09, 2015 | 2.476 | 2.537 | 2.476 | 2.522 | 1,005,901 | +0.04(+1.64%) |
Mar 06, 2015 | 2.466 | 2.481 | 2.466 | 2.481 | 363,079 | +0.01(+0.41%) |
Mar 05, 2015 | 2.471 | 2.476 | 2.461 | 2.471 | 247,301 | +0.00(+0.00%) |
Mar 04, 2015 | 2.466 | 2.471 | 2.456 | 2.471 | 260,126 | +0.01(+0.21%) |
Mar 03, 2015 | 2.486 | 2.486 | 2.461 | 2.466 | 157,705 | -0.02(-0.82%) |