Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.970 | 3.035 | 2.900 | 3.000 | 425,254 | +0.07(+2.39%) |
Jun 29, 2015 | 3.120 | 3.130 | 2.915 | 2.930 | 643,672 | -0.23(-7.28%) |
Jun 26, 2015 | 3.120 | 3.230 | 3.080 | 3.160 | 298,568 | +0.07(+2.27%) |
Jun 25, 2015 | 3.170 | 3.210 | 3.070 | 3.090 | 236,020 | -0.08(-2.52%) |
Jun 24, 2015 | 3.140 | 3.180 | 3.070 | 3.170 | 400,933 | +0.05(+1.60%) |
Jun 23, 2015 | 3.180 | 3.250 | 3.100 | 3.120 | 234,011 | -0.04(-1.27%) |
Jun 22, 2015 | 3.110 | 3.280 | 3.098 | 3.160 | 619,659 | +0.08(+2.60%) |
Jun 19, 2015 | 3.070 | 3.150 | 3.050 | 3.080 | 269,016 | +0.01(+0.33%) |
Jun 18, 2015 | 3.040 | 3.139 | 3.040 | 3.070 | 133,492 | +0.02(+0.66%) |
Jun 17, 2015 | 3.090 | 3.120 | 3.050 | 3.050 | 138,286 | -0.04(-1.29%) |
Jun 16, 2015 | 3.070 | 3.110 | 3.030 | 3.090 | 257,572 | +0.01(+0.32%) |
Jun 15, 2015 | 3.060 | 3.150 | 3.050 | 3.080 | 164,303 | +0.00(+0.00%) |
Jun 12, 2015 | 3.070 | 3.114 | 3.035 | 3.080 | 186,680 | -0.02(-0.65%) |
Jun 11, 2015 | 3.130 | 3.190 | 3.070 | 3.100 | 280,313 | +0.00(+0.00%) |
Jun 10, 2015 | 3.150 | 3.150 | 3.060 | 3.100 | 196,163 | +0.02(+0.81%) |
Jun 09, 2015 | 3.080 | 3.100 | 3.010 | 3.075 | 314,772 | -0.00(-0.16%) |
Jun 08, 2015 | 3.220 | 3.230 | 3.070 | 3.080 | 245,113 | -0.12(-3.75%) |
Jun 05, 2015 | 3.170 | 3.250 | 3.060 | 3.200 | 270,524 | +0.05(+1.59%) |
Jun 04, 2015 | 3.320 | 3.320 | 3.140 | 3.150 | 329,883 | -0.13(-3.96%) |
Jun 03, 2015 | 3.270 | 3.450 | 3.240 | 3.280 | 1,144,063 | +0.02(+0.61%) |
Jun 02, 2015 | 3.270 | 3.420 | 3.230 | 3.260 | 330,756 | -0.02(-0.61%) |
Jun 01, 2015 | 3.250 | 3.370 | 3.230 | 3.280 | 422,566 | +0.05(+1.55%) |
May 29, 2015 | 3.240 | 3.340 | 3.180 | 3.230 | 592,456 | +0.03(+0.94%) |
May 28, 2015 | 3.060 | 3.320 | 3.040 | 3.200 | 1,332,583 | +0.18(+5.96%) |
May 27, 2015 | 2.980 | 3.060 | 2.940 | 3.020 | 214,557 | +0.07(+2.37%) |
May 26, 2015 | 3.040 | 3.040 | 2.950 | 2.950 | 226,812 | -0.09(-2.96%) |
May 22, 2015 | 3.060 | 3.040 | 3.040 | 3.040 | 282,500 | +0.00(+0.00%) |
May 21, 2015 | 3.050 | 3.050 | 2.970 | 3.040 | 191,487 | +0.00(+0.00%) |
May 20, 2015 | 3.050 | 3.070 | 3.010 | 3.040 | 136,767 | -0.03(-0.98%) |
May 19, 2015 | 3.120 | 3.170 | 3.010 | 3.070 | 389,970 | -0.02(-0.65%) |
May 18, 2015 | 3.160 | 3.176 | 3.080 | 3.090 | 391,969 | -0.07(-2.22%) |
May 15, 2015 | 3.100 | 3.160 | 3.050 | 3.160 | 429,562 | +0.12(+3.95%) |
May 14, 2015 | 3.050 | 3.100 | 3.000 | 3.040 | 260,423 | +0.02(+0.66%) |
May 13, 2015 | 3.130 | 3.200 | 2.980 | 3.020 | 416,695 | -0.05(-1.63%) |
May 12, 2015 | 3.080 | 3.120 | 3.010 | 3.070 | 156,259 | -0.03(-0.97%) |
May 11, 2015 | 2.970 | 3.120 | 2.950 | 3.100 | 359,868 | +0.09(+2.99%) |
May 08, 2015 | 3.030 | 3.100 | 2.930 | 3.010 | 505,771 | -0.07(-2.27%) |
May 07, 2015 | 2.960 | 3.080 | 2.860 | 3.080 | 646,529 | +0.14(+4.76%) |
May 06, 2015 | 3.040 | 3.080 | 2.920 | 2.940 | 690,686 | -0.02(-0.68%) |
May 05, 2015 | 3.240 | 3.240 | 2.910 | 2.960 | 1,418,532 | -0.31(-9.48%) |
May 04, 2015 | 3.460 | 3.470 | 3.230 | 3.270 | 667,675 | -0.11(-3.25%) |
May 01, 2015 | 3.280 | 3.480 | 3.250 | 3.380 | 737,035 | +0.13(+4.00%) |
Apr 30, 2015 | 3.250 | 3.610 | 3.170 | 3.250 | 1,208,036 | -0.29(-8.19%) |
Apr 29, 2015 | 3.540 | 3.605 | 3.430 | 3.540 | 801,938 | +0.00(+0.00%) |
Apr 28, 2015 | 3.560 | 3.600 | 3.390 | 3.540 | 403,592 | +0.00(+0.00%) |
Apr 27, 2015 | 3.720 | 3.750 | 3.480 | 3.540 | 753,091 | -0.14(-3.80%) |
Apr 24, 2015 | 3.590 | 3.880 | 3.570 | 3.680 | 901,371 | +0.12(+3.37%) |
Apr 23, 2015 | 3.610 | 3.700 | 3.550 | 3.560 | 654,053 | -0.06(-1.66%) |
Apr 22, 2015 | 3.340 | 3.750 | 3.330 | 3.620 | 1,438,213 | +0.26(+7.74%) |
Apr 21, 2015 | 3.500 | 3.550 | 3.310 | 3.360 | 627,371 | -0.08(-2.33%) |
Apr 20, 2015 | 3.260 | 3.490 | 3.170 | 3.440 | 1,109,366 | +0.22(+6.83%) |
Apr 17, 2015 | 3.260 | 3.270 | 3.120 | 3.220 | 469,423 | -0.04(-1.23%) |
Apr 16, 2015 | 3.140 | 3.340 | 3.137 | 3.260 | 619,416 | +0.12(+3.82%) |
Apr 15, 2015 | 3.180 | 3.230 | 3.050 | 3.140 | 539,508 | -0.03(-0.95%) |
Apr 14, 2015 | 3.220 | 3.320 | 3.170 | 3.170 | 496,045 | -0.11(-3.35%) |
Apr 13, 2015 | 3.160 | 3.390 | 3.150 | 3.280 | 645,644 | +0.09(+2.82%) |
Apr 10, 2015 | 3.250 | 3.320 | 3.150 | 3.190 | 748,062 | -0.05(-1.54%) |
Apr 09, 2015 | 3.330 | 3.420 | 3.220 | 3.240 | 758,514 | -0.08(-2.41%) |
Apr 08, 2015 | 3.530 | 3.627 | 3.310 | 3.320 | 925,830 | -0.19(-5.41%) |
Apr 07, 2015 | 3.340 | 3.690 | 3.340 | 3.510 | 903,620 | +0.18(+5.41%) |
Apr 06, 2015 | 3.280 | 3.410 | 3.250 | 3.330 | 726,900 | +0.04(+1.22%) |
Apr 02, 2015 | 3.410 | 3.290 | 3.290 | 3.290 | 1,299,000 | -0.15(-4.36%) |