Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.485 | 3.492 | 3.434 | 3.473 | 3,336,254 | +0.03(+0.93%) |
Jun 29, 2015 | 3.485 | 3.505 | 3.434 | 3.441 | 3,421,964 | -0.09(-2.54%) |
Jun 26, 2015 | 3.530 | 3.549 | 3.517 | 3.530 | 1,716,926 | -0.02(-0.54%) |
Jun 25, 2015 | 3.556 | 3.562 | 3.537 | 3.549 | 2,230,837 | +0.03(+0.73%) |
Jun 24, 2015 | 3.537 | 3.543 | 3.511 | 3.524 | 2,061,984 | -0.01(-0.18%) |
Jun 23, 2015 | 3.530 | 3.543 | 3.517 | 3.530 | 1,798,071 | -0.01(-0.18%) |
Jun 22, 2015 | 3.549 | 3.556 | 3.530 | 3.537 | 2,810,612 | +0.01(+0.36%) |
Jun 19, 2015 | 3.530 | 3.549 | 3.517 | 3.524 | 2,736,035 | +0.01(+0.18%) |
Jun 18, 2015 | 3.505 | 3.524 | 3.505 | 3.517 | 1,959,481 | +0.01(+0.36%) |
Jun 17, 2015 | 3.505 | 3.517 | 3.479 | 3.505 | 2,941,186 | +0.04(+1.11%) |
Jun 16, 2015 | 3.453 | 3.479 | 3.447 | 3.466 | 4,168,046 | -0.01(-0.37%) |
Jun 15, 2015 | 3.453 | 3.485 | 3.441 | 3.479 | 2,283,399 | -0.01(-0.18%) |
Jun 12, 2015 | 3.466 | 3.511 | 3.453 | 3.485 | 4,011,141 | -0.01(-0.37%) |
Jun 11, 2015 | 3.485 | 3.505 | 3.453 | 3.498 | 14,182,997 | +0.01(+0.37%) |
Jun 10, 2015 | 3.447 | 3.505 | 3.441 | 3.485 | 4,460,569 | +0.05(+1.49%) |
Jun 09, 2015 | 3.415 | 3.441 | 3.389 | 3.434 | 3,070,012 | +0.03(+0.75%) |
Jun 08, 2015 | 3.428 | 3.428 | 3.396 | 3.409 | 2,641,313 | -0.03(-0.74%) |
Jun 05, 2015 | 3.409 | 3.434 | 3.396 | 3.434 | 3,397,804 | -0.02(-0.56%) |
Jun 04, 2015 | 3.479 | 3.485 | 3.441 | 3.453 | 2,424,117 | -0.06(-1.64%) |
Jun 03, 2015 | 3.498 | 3.530 | 3.495 | 3.511 | 5,245,972 | +0.01(+0.18%) |
Jun 02, 2015 | 3.492 | 3.517 | 3.492 | 3.505 | 2,161,481 | +0.03(+0.74%) |
Jun 01, 2015 | 3.479 | 3.492 | 3.453 | 3.479 | 2,633,221 | +0.01(+0.37%) |
May 29, 2015 | 3.473 | 3.485 | 3.434 | 3.466 | 1,762,808 | +0.01(+0.18%) |
May 28, 2015 | 3.441 | 3.460 | 3.428 | 3.460 | 1,611,035 | +0.01(+0.19%) |
May 27, 2015 | 3.441 | 3.466 | 3.434 | 3.453 | 1,990,316 | +0.01(+0.19%) |
May 26, 2015 | 3.460 | 3.466 | 3.428 | 3.447 | 2,262,080 | -0.06(-1.64%) |
May 22, 2015 | 3.524 | 3.505 | 3.505 | 3.505 | 1,320,190 | -0.03(-0.90%) |
May 21, 2015 | 3.530 | 3.549 | 3.524 | 3.537 | 2,728,489 | +0.03(+0.73%) |
May 20, 2015 | 3.498 | 3.517 | 3.495 | 3.511 | 3,300,097 | +0.01(+0.37%) |
May 19, 2015 | 3.511 | 3.524 | 3.498 | 3.498 | 7,680,093 | -0.04(-1.09%) |
May 18, 2015 | 3.549 | 3.562 | 3.537 | 3.537 | 4,189,683 | -0.06(-1.78%) |
May 15, 2015 | 3.594 | 3.610 | 3.581 | 3.601 | 3,684,924 | -0.01(-0.18%) |
May 14, 2015 | 3.601 | 3.613 | 3.581 | 3.607 | 9,493,836 | +0.02(+0.53%) |
May 13, 2015 | 3.549 | 3.594 | 3.517 | 3.588 | 4,438,423 | +0.07(+2.00%) |
May 12, 2015 | 3.508 | 3.517 | 3.498 | 3.517 | 3,735,723 | +0.05(+1.48%) |
May 11, 2015 | 3.466 | 3.492 | 3.466 | 3.466 | 3,318,509 | +0.01(+0.18%) |
May 08, 2015 | 3.473 | 3.479 | 3.428 | 3.460 | 8,331,654 | +0.22(+6.92%) |
May 07, 2015 | 3.236 | 3.249 | 3.207 | 3.236 | 3,647,353 | -0.01(-0.39%) |
May 06, 2015 | 3.268 | 3.274 | 3.242 | 3.249 | 9,518,922 | -0.02(-0.59%) |
May 05, 2015 | 3.249 | 3.265 | 3.230 | 3.268 | 17,437,658 | -0.01(-0.20%) |
May 04, 2015 | 3.249 | 3.278 | 3.249 | 3.274 | 2,895,751 | +0.03(+0.79%) |
May 01, 2015 | 3.268 | 3.268 | 3.225 | 3.249 | 6,318,615 | +0.20(+6.50%) |
Apr 30, 2015 | 3.044 | 3.076 | 3.038 | 3.051 | 3,447,617 | -0.03(-1.04%) |
Apr 29, 2015 | 3.089 | 3.115 | 3.070 | 3.083 | 3,300,199 | -0.02(-0.62%) |
Apr 28, 2015 | 3.063 | 3.102 | 3.044 | 3.102 | 2,350,129 | +0.03(+1.04%) |
Apr 27, 2015 | 3.073 | 3.095 | 3.070 | 3.070 | 3,310,493 | -0.05(-1.64%) |
Apr 24, 2015 | 3.089 | 3.121 | 3.076 | 3.121 | 5,830,835 | +0.04(+1.46%) |
Apr 23, 2015 | 3.031 | 3.095 | 3.025 | 3.076 | 2,599,429 | +0.04(+1.26%) |
Apr 22, 2015 | 3.038 | 3.051 | 3.019 | 3.038 | 5,163,355 | -0.02(-0.63%) |
Apr 21, 2015 | 3.044 | 3.070 | 3.031 | 3.057 | 3,554,944 | +0.01(+0.42%) |
Apr 20, 2015 | 3.019 | 3.044 | 3.006 | 3.044 | 3,941,429 | -0.01(-0.21%) |
Apr 17, 2015 | 3.051 | 3.057 | 3.025 | 3.051 | 7,388,465 | -0.04(-1.45%) |
Apr 16, 2015 | 3.070 | 3.102 | 3.063 | 3.095 | 4,694,110 | +0.02(+0.62%) |
Apr 15, 2015 | 3.063 | 3.089 | 3.044 | 3.076 | 4,412,100 | +0.03(+1.05%) |
Apr 14, 2015 | 3.025 | 3.057 | 3.025 | 3.044 | 4,580,965 | +0.07(+2.37%) |
Apr 13, 2015 | 2.987 | 3.006 | 2.974 | 2.974 | 11,537,331 | -0.01(-0.43%) |
Apr 10, 2015 | 2.987 | 2.999 | 2.974 | 2.987 | 2,022,332 | -0.04(-1.48%) |
Apr 09, 2015 | 3.031 | 3.038 | 3.012 | 3.031 | 3,048,819 | -0.03(-0.84%) |
Apr 08, 2015 | 3.083 | 3.089 | 3.051 | 3.057 | 4,475,935 | +0.00(+0.00%) |
Apr 07, 2015 | 3.063 | 3.083 | 3.057 | 3.057 | 17,709,176 | -0.01(-0.21%) |
Apr 06, 2015 | 3.012 | 3.070 | 3.012 | 3.063 | 2,754,033 | +0.04(+1.27%) |
Apr 02, 2015 | 3.012 | 3.025 | 3.025 | 3.025 | 1,634,484 | +0.03(+0.99%) |