Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.910 | 3.050 | 2.910 | 3.030 | 113,888 | +0.09(+3.06%) |
Jun 29, 2015 | 2.880 | 2.970 | 2.870 | 2.940 | 198,966 | +0.05(+1.73%) |
Jun 26, 2015 | 2.980 | 2.980 | 2.800 | 2.890 | 2,574,857 | -0.06(-2.03%) |
Jun 25, 2015 | 3.070 | 3.125 | 2.930 | 2.950 | 189,549 | -0.09(-2.96%) |
Jun 24, 2015 | 3.000 | 3.140 | 3.000 | 3.040 | 338,515 | +0.04(+1.33%) |
Jun 23, 2015 | 3.040 | 3.110 | 2.970 | 3.000 | 247,857 | -0.04(-1.32%) |
Jun 22, 2015 | 2.930 | 3.050 | 2.910 | 3.040 | 180,020 | +0.10(+3.40%) |
Jun 19, 2015 | 3.030 | 3.030 | 2.900 | 2.940 | 349,283 | -0.08(-2.65%) |
Jun 18, 2015 | 3.070 | 3.140 | 2.980 | 3.020 | 191,686 | -0.03(-0.98%) |
Jun 17, 2015 | 2.990 | 3.120 | 2.980 | 3.050 | 213,871 | +0.05(+1.67%) |
Jun 16, 2015 | 2.970 | 3.040 | 2.965 | 3.000 | 103,840 | -0.01(-0.33%) |
Jun 15, 2015 | 3.000 | 3.090 | 2.950 | 3.010 | 190,265 | +0.01(+0.33%) |
Jun 12, 2015 | 3.020 | 3.030 | 2.980 | 3.000 | 467,875 | -0.02(-0.66%) |
Jun 11, 2015 | 3.050 | 3.090 | 2.980 | 3.020 | 297,893 | -0.03(-0.98%) |
Jun 10, 2015 | 3.160 | 3.240 | 2.870 | 3.050 | 631,062 | -0.05(-1.61%) |
Jun 09, 2015 | 2.980 | 3.160 | 2.920 | 3.100 | 414,446 | +0.14(+4.73%) |
Jun 08, 2015 | 2.940 | 2.960 | 2.900 | 2.960 | 195,258 | +0.00(+0.00%) |
Jun 05, 2015 | 2.900 | 2.960 | 2.840 | 2.960 | 231,899 | +0.07(+2.42%) |
Jun 04, 2015 | 2.760 | 2.900 | 2.670 | 2.890 | 330,117 | +0.09(+3.21%) |
Jun 03, 2015 | 2.630 | 2.810 | 2.590 | 2.800 | 263,068 | +0.21(+8.11%) |
Jun 02, 2015 | 2.500 | 2.610 | 2.440 | 2.590 | 202,652 | +0.11(+4.44%) |
Jun 01, 2015 | 2.440 | 2.490 | 2.400 | 2.480 | 99,541 | +0.05(+2.06%) |
May 29, 2015 | 2.480 | 2.480 | 2.430 | 2.430 | 141,378 | -0.04(-1.62%) |
May 28, 2015 | 2.460 | 2.475 | 2.400 | 2.470 | 158,726 | -0.01(-0.40%) |
May 27, 2015 | 2.400 | 2.490 | 2.260 | 2.480 | 465,644 | +0.05(+2.06%) |
May 26, 2015 | 2.500 | 2.540 | 2.380 | 2.430 | 238,931 | -0.13(-5.08%) |
May 22, 2015 | 2.650 | 2.560 | 2.560 | 2.560 | 146,000 | -0.10(-3.76%) |
May 21, 2015 | 2.690 | 2.750 | 2.640 | 2.660 | 119,818 | -0.05(-1.85%) |
May 20, 2015 | 2.630 | 2.740 | 2.630 | 2.710 | 166,715 | +0.10(+3.83%) |
May 19, 2015 | 2.470 | 2.660 | 2.470 | 2.610 | 962,022 | +0.12(+4.82%) |
May 18, 2015 | 2.510 | 2.520 | 2.453 | 2.490 | 181,752 | -0.01(-0.40%) |
May 15, 2015 | 2.490 | 2.520 | 2.420 | 2.500 | 246,284 | +0.00(+0.00%) |
May 14, 2015 | 2.520 | 2.550 | 2.470 | 2.500 | 90,463 | -0.02(-0.79%) |
May 13, 2015 | 2.520 | 2.610 | 2.510 | 2.520 | 190,760 | -0.02(-0.79%) |
May 12, 2015 | 2.480 | 2.610 | 2.450 | 2.540 | 491,750 | +0.00(+0.00%) |
May 11, 2015 | 2.560 | 2.580 | 2.520 | 2.540 | 129,635 | -0.02(-0.78%) |
May 08, 2015 | 2.570 | 2.610 | 2.480 | 2.560 | 264,110 | +0.03(+1.19%) |
May 07, 2015 | 2.600 | 2.680 | 2.500 | 2.530 | 228,317 | -0.08(-3.07%) |
May 06, 2015 | 2.700 | 2.700 | 2.610 | 2.610 | 98,213 | -0.08(-2.97%) |
May 05, 2015 | 2.780 | 2.810 | 2.690 | 2.690 | 203,336 | -0.11(-3.93%) |
May 04, 2015 | 2.790 | 2.820 | 2.770 | 2.800 | 183,081 | +0.02(+0.72%) |
May 01, 2015 | 2.790 | 2.820 | 2.740 | 2.780 | 173,246 | -0.02(-0.71%) |
Apr 30, 2015 | 2.870 | 2.980 | 2.765 | 2.800 | 311,580 | -0.10(-3.45%) |
Apr 29, 2015 | 2.900 | 2.950 | 2.860 | 2.900 | 108,251 | -0.01(-0.34%) |
Apr 28, 2015 | 2.950 | 2.970 | 2.863 | 2.910 | 142,660 | +0.01(+0.34%) |
Apr 27, 2015 | 3.000 | 3.040 | 2.850 | 2.900 | 190,012 | -0.11(-3.65%) |
Apr 24, 2015 | 3.040 | 3.040 | 2.990 | 3.010 | 488,875 | -0.02(-0.66%) |
Apr 23, 2015 | 3.000 | 3.070 | 2.980 | 3.030 | 215,674 | +0.01(+0.33%) |
Apr 22, 2015 | 3.050 | 3.090 | 2.990 | 3.020 | 218,573 | -0.01(-0.33%) |
Apr 21, 2015 | 2.860 | 3.070 | 2.850 | 3.030 | 337,968 | +0.18(+6.32%) |
Apr 20, 2015 | 2.700 | 2.860 | 2.680 | 2.850 | 224,135 | +0.15(+5.56%) |
Apr 17, 2015 | 2.650 | 2.720 | 2.550 | 2.700 | 253,678 | +0.04(+1.50%) |
Apr 16, 2015 | 2.720 | 2.730 | 2.655 | 2.660 | 340,881 | -0.07(-2.56%) |
Apr 15, 2015 | 2.740 | 2.750 | 2.710 | 2.730 | 177,513 | +0.00(+0.00%) |
Apr 14, 2015 | 2.880 | 2.890 | 2.730 | 2.730 | 139,566 | -0.15(-5.21%) |
Apr 13, 2015 | 2.940 | 2.970 | 2.830 | 2.880 | 119,914 | -0.04(-1.37%) |
Apr 10, 2015 | 2.980 | 3.000 | 2.900 | 2.920 | 106,232 | -0.03(-1.02%) |
Apr 09, 2015 | 2.910 | 2.991 | 2.910 | 2.950 | 92,427 | +0.03(+1.03%) |
Apr 08, 2015 | 2.950 | 2.985 | 2.855 | 2.920 | 307,338 | -0.07(-2.34%) |
Apr 07, 2015 | 2.980 | 3.020 | 2.970 | 2.990 | 142,719 | +0.01(+0.34%) |
Apr 06, 2015 | 3.000 | 3.040 | 2.900 | 2.980 | 141,966 | -0.03(-1.00%) |
Apr 02, 2015 | 3.020 | 3.010 | 3.010 | 3.010 | 145,200 | +0.01(+0.33%) |