Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.241 | 3.349 | 3.241 | 3.332 | 120,906 | +0.07(+2.28%) |
May 28, 2015 | 3.283 | 3.316 | 3.216 | 3.258 | 213,333 | -0.05(-1.50%) |
May 27, 2015 | 3.357 | 3.374 | 3.303 | 3.307 | 179,342 | -0.07(-2.20%) |
May 26, 2015 | 3.349 | 3.398 | 3.324 | 3.382 | 133,019 | -0.02(-0.73%) |
May 22, 2015 | 3.448 | 3.407 | 3.407 | 3.407 | 239,582 | -0.09(-2.60%) |
May 21, 2015 | 3.506 | 3.572 | 3.473 | 3.498 | 273,188 | +0.01(+0.24%) |
May 20, 2015 | 3.374 | 3.506 | 3.332 | 3.489 | 171,793 | +0.12(+3.69%) |
May 19, 2015 | 3.390 | 3.390 | 3.250 | 3.365 | 457,753 | -0.09(-2.63%) |
May 18, 2015 | 3.398 | 3.481 | 3.370 | 3.456 | 126,275 | +0.02(+0.72%) |
May 15, 2015 | 3.307 | 3.436 | 3.291 | 3.431 | 315,871 | +0.09(+2.72%) |
May 14, 2015 | 3.431 | 3.477 | 3.340 | 3.340 | 187,839 | -0.05(-1.46%) |
May 13, 2015 | 3.349 | 3.489 | 3.307 | 3.390 | 309,863 | +0.02(+0.74%) |
May 12, 2015 | 3.415 | 3.498 | 3.357 | 3.365 | 204,218 | -0.01(-0.24%) |
May 11, 2015 | 3.522 | 3.522 | 3.349 | 3.374 | 261,003 | -0.13(-3.77%) |
May 08, 2015 | 3.374 | 3.539 | 3.340 | 3.506 | 281,459 | +0.13(+3.92%) |
May 07, 2015 | 3.696 | 3.721 | 3.374 | 3.374 | 710,930 | -0.41(-10.72%) |
May 06, 2015 | 3.820 | 3.861 | 3.721 | 3.779 | 355,729 | +0.00(+0.00%) |
May 05, 2015 | 3.886 | 3.944 | 3.746 | 3.779 | 351,411 | -0.03(-0.87%) |
May 04, 2015 | 3.837 | 3.994 | 3.808 | 3.812 | 369,906 | -0.02(-0.65%) |
May 01, 2015 | 3.779 | 3.853 | 3.655 | 3.837 | 362,885 | +0.07(+1.98%) |
Apr 30, 2015 | 3.729 | 3.845 | 3.597 | 3.762 | 501,257 | +0.03(+0.89%) |
Apr 29, 2015 | 3.597 | 3.779 | 3.566 | 3.729 | 469,971 | +0.12(+3.20%) |
Apr 28, 2015 | 3.638 | 3.663 | 3.506 | 3.613 | 336,782 | -0.02(-0.46%) |
Apr 27, 2015 | 3.696 | 3.721 | 3.580 | 3.630 | 236,647 | -0.03(-0.90%) |
Apr 24, 2015 | 3.679 | 3.787 | 3.655 | 3.663 | 421,827 | -0.04(-1.12%) |
Apr 23, 2015 | 3.597 | 3.730 | 3.580 | 3.704 | 482,048 | +0.12(+3.46%) |
Apr 22, 2015 | 3.605 | 3.646 | 3.510 | 3.580 | 422,340 | -0.03(-0.92%) |
Apr 21, 2015 | 3.580 | 3.613 | 3.522 | 3.613 | 350,128 | +0.03(+0.92%) |
Apr 20, 2015 | 3.539 | 3.671 | 3.514 | 3.580 | 271,670 | +0.04(+1.17%) |
Apr 17, 2015 | 3.613 | 3.638 | 3.489 | 3.539 | 287,074 | -0.10(-2.73%) |
Apr 16, 2015 | 3.597 | 3.712 | 3.494 | 3.638 | 236,353 | +0.09(+2.56%) |
Apr 15, 2015 | 3.365 | 3.646 | 3.349 | 3.547 | 473,463 | +0.18(+5.41%) |
Apr 14, 2015 | 3.440 | 3.456 | 3.340 | 3.365 | 241,863 | -0.05(-1.45%) |
Apr 13, 2015 | 3.431 | 3.431 | 3.283 | 3.415 | 257,224 | +0.03(+0.98%) |
Apr 10, 2015 | 3.274 | 3.407 | 3.274 | 3.382 | 462,331 | +0.11(+3.28%) |
Apr 09, 2015 | 3.266 | 3.283 | 3.175 | 3.274 | 174,281 | +0.04(+1.28%) |
Apr 08, 2015 | 3.225 | 3.299 | 3.134 | 3.233 | 315,337 | -0.01(-0.26%) |
Apr 07, 2015 | 3.332 | 3.332 | 3.225 | 3.241 | 324,629 | -0.09(-2.73%) |
Apr 06, 2015 | 3.167 | 3.365 | 3.109 | 3.332 | 392,834 | +0.23(+7.47%) |
Apr 02, 2015 | 3.035 | 3.101 | 3.101 | 3.101 | 346,735 | +0.04(+1.35%) |
Apr 01, 2015 | 2.935 | 3.101 | 2.935 | 3.059 | 288,634 | +0.13(+4.52%) |
Mar 31, 2015 | 2.853 | 3.010 | 2.820 | 2.927 | 228,947 | +0.05(+1.72%) |
Mar 30, 2015 | 2.960 | 2.993 | 2.820 | 2.877 | 368,627 | -0.06(-1.97%) |
Mar 27, 2015 | 2.853 | 2.993 | 2.820 | 2.935 | 526,553 | -0.06(-1.93%) |
Mar 26, 2015 | 3.026 | 3.283 | 2.869 | 2.993 | 689,298 | +0.07(+2.55%) |
Mar 25, 2015 | 2.762 | 2.919 | 2.729 | 2.919 | 541,803 | +0.21(+7.62%) |
Mar 24, 2015 | 2.729 | 2.778 | 2.687 | 2.712 | 298,247 | -0.02(-0.91%) |
Mar 23, 2015 | 2.770 | 2.869 | 2.712 | 2.737 | 399,438 | -0.03(-1.19%) |
Mar 20, 2015 | 2.646 | 2.778 | 2.629 | 2.770 | 897,521 | +0.17(+6.35%) |
Mar 19, 2015 | 2.414 | 2.671 | 2.414 | 2.605 | 609,588 | +0.11(+4.30%) |
Mar 18, 2015 | 2.332 | 2.514 | 2.323 | 2.497 | 526,119 | +0.14(+5.97%) |
Mar 17, 2015 | 2.249 | 2.365 | 2.249 | 2.357 | 323,852 | +0.09(+4.01%) |
Mar 16, 2015 | 2.323 | 2.323 | 2.249 | 2.266 | 412,583 | -0.07(-3.18%) |
Mar 13, 2015 | 2.348 | 2.373 | 2.282 | 2.340 | 376,464 | -0.03(-1.39%) |
Mar 12, 2015 | 2.447 | 2.447 | 2.357 | 2.373 | 295,803 | -0.05(-2.05%) |
Mar 11, 2015 | 2.341 | 2.451 | 2.341 | 2.423 | 214,524 | +0.07(+2.76%) |
Mar 10, 2015 | 2.398 | 2.415 | 2.341 | 2.358 | 389,615 | -0.06(-2.36%) |
Mar 09, 2015 | 2.431 | 2.488 | 2.415 | 2.415 | 301,448 | -0.02(-0.67%) |
Mar 06, 2015 | 2.463 | 2.476 | 2.416 | 2.431 | 435,932 | -0.03(-1.32%) |
Mar 05, 2015 | 2.520 | 2.602 | 2.455 | 2.463 | 385,053 | -0.11(-4.42%) |
Mar 04, 2015 | 2.480 | 2.585 | 2.406 | 2.577 | 455,329 | +0.12(+4.97%) |
Mar 03, 2015 | 2.439 | 2.510 | 2.406 | 2.455 | 214,606 | +0.04(+1.68%) |