Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2015 | 3.230 | 3.230 | 3.230 | 15 | -0.25(-7.18%) | |
Jun 26, 2015 | 3.470 | 3.480 | 3.470 | 3.480 | 608 | +0.13(+3.88%) |
Jun 25, 2015 | 3.410 | 3.350 | 3.350 | 7,888 | -0.06(-1.76%) | |
Jun 24, 2015 | 3.441 | 3.480 | 3.400 | 3.410 | 1,510 | +0.01(+0.29%) |
Jun 23, 2015 | 3.300 | 3.400 | 3.300 | 3.400 | 600 | +0.09(+2.72%) |
Jun 19, 2015 | 3.310 | 3.310 | 3.310 | 100 | -0.25(-7.02%) | |
Jun 18, 2015 | 3.340 | 3.560 | 3.300 | 3.560 | 3,439 | +0.12(+3.49%) |
Jun 17, 2015 | 3.305 | 3.440 | 3.300 | 3.440 | 1,483 | +0.02(+0.58%) |
Jun 16, 2015 | 3.420 | 3.420 | 3.420 | 3.420 | 229 | -0.03(-0.87%) |
Jun 15, 2015 | 3.290 | 3.450 | 3.280 | 3.450 | 1,436 | +0.20(+6.15%) |
Jun 12, 2015 | 3.200 | 3.290 | 3.200 | 3.250 | 3,470 | -0.02(-0.61%) |
Jun 11, 2015 | 3.310 | 3.420 | 3.200 | 3.270 | 17,800 | -0.18(-5.22%) |
Jun 10, 2015 | 3.440 | 3.740 | 3.300 | 3.450 | 6,186 | -0.19(-5.22%) |
Jun 08, 2015 | 3.640 | 3.640 | 3.640 | 21 | -0.10(-2.67%) | |
Jun 05, 2015 | 3.670 | 3.740 | 3.620 | 3.740 | 3,797 | +0.25(+7.16%) |
Jun 04, 2015 | 3.500 | 3.500 | 3.490 | 3.490 | 550 | +0.09(+2.65%) |
Jun 03, 2015 | 3.370 | 3.400 | 3.370 | 3.400 | 1,017 | -0.19(-5.29%) |
Jun 02, 2015 | 3.500 | 3.600 | 3.500 | 3.590 | 28,175 | +0.02(+0.56%) |
Jun 01, 2015 | 3.400 | 3.600 | 3.400 | 3.570 | 23,511 | +0.20(+5.93%) |
May 28, 2015 | 3.370 | 3.370 | 3.370 | 131 | -0.15(-4.26%) | |
May 27, 2015 | 3.400 | 3.800 | 3.400 | 3.520 | 64,707 | +0.09(+2.62%) |
May 26, 2015 | 3.550 | 3.560 | 3.300 | 3.430 | 67,730 | -0.03(-0.87%) |
May 22, 2015 | 3.460 | 3.460 | 3.460 | 0 | -0.06(-1.70%) | |
May 21, 2015 | 3.500 | 3.900 | 3.450 | 3.520 | 135,218 | +0.02(+0.57%) |
May 20, 2015 | 3.690 | 3.700 | 3.380 | 3.500 | 46,337 | -0.20(-5.41%) |
May 19, 2015 | 3.800 | 3.800 | 3.600 | 3.700 | 27,429 | +0.00(+0.00%) |
May 18, 2015 | 3.440 | 3.700 | 3.200 | 3.700 | 59,005 | +0.34(+10.12%) |
May 15, 2015 | 3.450 | 3.450 | 3.250 | 3.360 | 37,413 | -0.20(-5.62%) |
May 14, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 130 | +0.11(+3.19%) |
May 13, 2015 | 3.280 | 3.516 | 3.280 | 3.450 | 3,349 | +0.14(+4.23%) |
May 12, 2015 | 3.300 | 3.520 | 3.300 | 3.310 | 1,583 | +0.01(+0.30%) |
May 11, 2015 | 3.500 | 3.680 | 3.300 | 3.300 | 7,891 | -0.20(-5.71%) |
May 08, 2015 | 3.510 | 3.680 | 3.500 | 3.500 | 3,212 | -0.03(-0.85%) |
May 07, 2015 | 3.590 | 3.590 | 3.500 | 3.530 | 5,335 | -0.05(-1.30%) |
May 06, 2015 | 3.680 | 3.700 | 3.500 | 3.576 | 13,632 | +0.05(+1.32%) |
May 05, 2015 | 3.700 | 3.900 | 3.530 | 3.530 | 5,321 | -0.06(-1.67%) |
May 04, 2015 | 3.670 | 3.700 | 3.510 | 3.590 | 10,997 | +0.09(+2.57%) |
May 01, 2015 | 3.538 | 3.670 | 3.500 | 3.500 | 13,164 | +0.00(+0.00%) |
Apr 30, 2015 | 3.783 | 3.870 | 3.500 | 3.500 | 2,564 | -0.27(-7.16%) |
Apr 29, 2015 | 3.760 | 3.810 | 3.760 | 3.770 | 5,925 | +0.07(+1.89%) |
Apr 27, 2015 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.41%) | |
Apr 24, 2015 | 3.601 | 3.769 | 3.600 | 3.753 | 3,955 | +0.34(+10.06%) |
Apr 23, 2015 | 3.300 | 3.550 | 3.300 | 3.410 | 5,102 | +0.16(+4.92%) |
Apr 22, 2015 | 3.220 | 3.460 | 3.220 | 3.250 | 4,356 | +0.08(+2.52%) |
Apr 21, 2015 | 3.710 | 3.760 | 3.120 | 3.170 | 33,721 | -0.63(-16.58%) |
Apr 20, 2015 | 3.710 | 3.800 | 3.650 | 3.800 | 3,064 | +0.17(+4.68%) |
Apr 17, 2015 | 3.620 | 3.660 | 3.620 | 3.630 | 1,815 | -0.08(-2.16%) |
Apr 16, 2015 | 3.780 | 3.780 | 3.710 | 3.710 | 689 | -0.11(-2.88%) |
Apr 15, 2015 | 3.711 | 3.890 | 3.711 | 3.820 | 3,885 | -0.08(-2.05%) |
Apr 14, 2015 | 3.880 | 3.900 | 3.880 | 3.900 | 1,305 | +0.11(+2.90%) |
Apr 13, 2015 | 3.960 | 3.960 | 3.610 | 3.790 | 3,559 | -0.01(-0.26%) |
Apr 10, 2015 | 3.690 | 3.800 | 3.580 | 3.800 | 9,685 | +0.17(+4.60%) |
Apr 09, 2015 | 3.633 | 3.633 | 3.633 | 3.633 | 972 | +0.15(+4.40%) |
Apr 08, 2015 | 3.530 | 3.530 | 3.480 | 3.480 | 730 | -0.07(-1.97%) |
Apr 07, 2015 | 3.788 | 3.788 | 3.550 | 3.550 | 3,092 | -0.23(-5.96%) |
Apr 06, 2015 | 3.750 | 3.780 | 3.710 | 3.775 | 2,562 | -0.06(-1.69%) |
Apr 02, 2015 | 3.840 | 3.840 | 3.840 | 0 | +0.19(+5.21%) |