Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.804 | 2.830 | 2.742 | 2.821 | 388,906 | +0.02(+0.63%) |
Jun 29, 2015 | 2.926 | 2.935 | 2.782 | 2.804 | 375,581 | -0.16(-5.33%) |
Jun 26, 2015 | 2.953 | 2.961 | 2.856 | 2.961 | 599,303 | +0.03(+0.90%) |
Jun 25, 2015 | 3.119 | 3.119 | 2.918 | 2.935 | 320,656 | -0.17(-5.37%) |
Jun 24, 2015 | 3.102 | 3.172 | 3.093 | 3.102 | 439,660 | -0.04(-1.12%) |
Jun 23, 2015 | 2.935 | 3.137 | 2.900 | 3.137 | 460,248 | +0.20(+6.87%) |
Jun 22, 2015 | 2.839 | 3.005 | 2.830 | 2.935 | 341,469 | +0.10(+3.40%) |
Jun 19, 2015 | 2.900 | 2.953 | 2.839 | 2.839 | 290,811 | -0.04(-1.22%) |
Jun 18, 2015 | 2.865 | 2.961 | 2.839 | 2.874 | 377,790 | +0.05(+1.86%) |
Jun 17, 2015 | 2.769 | 2.909 | 2.760 | 2.821 | 332,717 | +0.09(+3.21%) |
Jun 16, 2015 | 2.646 | 2.734 | 2.629 | 2.734 | 368,771 | +0.07(+2.62%) |
Jun 15, 2015 | 2.655 | 2.734 | 2.611 | 2.664 | 397,258 | +0.00(+0.00%) |
Jun 12, 2015 | 2.664 | 2.690 | 2.620 | 2.664 | 331,415 | +0.01(+0.33%) |
Jun 11, 2015 | 2.707 | 2.716 | 2.611 | 2.655 | 459,912 | -0.11(-4.10%) |
Jun 10, 2015 | 2.725 | 2.768 | 2.664 | 2.768 | 768,556 | -0.04(-1.55%) |
Jun 09, 2015 | 2.882 | 3.048 | 2.751 | 2.812 | 1,166,885 | -0.25(-8.26%) |
Jun 08, 2015 | 2.996 | 3.118 | 2.996 | 3.065 | 149,143 | +0.03(+1.15%) |
Jun 05, 2015 | 2.952 | 3.013 | 2.943 | 3.030 | 107,548 | +0.07(+2.36%) |
Jun 04, 2015 | 3.057 | 3.065 | 2.943 | 2.961 | 146,758 | -0.11(-3.69%) |
Jun 03, 2015 | 3.039 | 3.100 | 2.985 | 3.074 | 170,442 | +0.06(+2.03%) |
Jun 02, 2015 | 2.926 | 3.057 | 2.926 | 3.013 | 251,091 | +0.09(+2.98%) |
Jun 01, 2015 | 2.926 | 2.952 | 2.865 | 2.926 | 120,572 | +0.02(+0.60%) |
May 29, 2015 | 2.882 | 2.934 | 2.878 | 2.908 | 214,342 | -0.02(-0.60%) |
May 28, 2015 | 2.908 | 2.934 | 2.838 | 2.926 | 199,568 | -0.02(-0.59%) |
May 27, 2015 | 2.969 | 2.996 | 2.926 | 2.943 | 228,539 | -0.04(-1.46%) |
May 26, 2015 | 3.057 | 3.179 | 2.987 | 2.987 | 322,609 | -0.10(-3.39%) |
May 22, 2015 | 3.127 | 3.092 | 3.092 | 3.092 | 367,554 | -0.04(-1.39%) |
May 21, 2015 | 2.987 | 3.170 | 2.971 | 3.135 | 377,231 | +0.13(+4.36%) |
May 20, 2015 | 3.022 | 3.048 | 2.978 | 3.004 | 128,368 | -0.03(-0.86%) |
May 19, 2015 | 3.057 | 3.065 | 2.969 | 3.030 | 266,353 | -0.03(-1.14%) |
May 18, 2015 | 3.188 | 3.240 | 3.013 | 3.065 | 455,069 | -0.17(-5.39%) |
May 15, 2015 | 3.223 | 3.275 | 3.083 | 3.240 | 219,834 | +0.03(+0.82%) |
May 14, 2015 | 3.301 | 3.380 | 3.170 | 3.214 | 439,078 | -0.09(-2.65%) |
May 13, 2015 | 3.310 | 3.354 | 3.253 | 3.301 | 346,467 | +0.05(+1.61%) |
May 12, 2015 | 3.170 | 3.258 | 3.048 | 3.249 | 293,109 | +0.08(+2.48%) |
May 11, 2015 | 3.214 | 3.231 | 3.127 | 3.170 | 269,738 | -0.03(-1.09%) |
May 08, 2015 | 3.074 | 3.231 | 3.039 | 3.205 | 425,139 | +0.15(+4.86%) |
May 07, 2015 | 2.987 | 3.100 | 2.987 | 3.057 | 428,884 | -0.05(-1.69%) |
May 06, 2015 | 3.205 | 3.205 | 3.057 | 3.109 | 406,953 | -0.07(-2.20%) |
May 05, 2015 | 3.109 | 3.188 | 3.100 | 3.179 | 270,120 | +0.08(+2.54%) |
May 04, 2015 | 3.100 | 3.214 | 3.092 | 3.100 | 234,914 | -0.02(-0.56%) |
May 01, 2015 | 3.118 | 3.170 | 3.083 | 3.118 | 229,860 | -0.01(-0.28%) |
Apr 30, 2015 | 3.249 | 3.275 | 3.079 | 3.127 | 521,744 | -0.16(-4.79%) |
Apr 29, 2015 | 3.249 | 3.310 | 3.231 | 3.284 | 446,465 | +0.04(+1.35%) |
Apr 28, 2015 | 3.223 | 3.319 | 3.205 | 3.240 | 338,838 | -0.02(-0.54%) |
Apr 27, 2015 | 3.292 | 3.319 | 3.205 | 3.258 | 273,048 | -0.07(-2.10%) |
Apr 24, 2015 | 3.301 | 3.354 | 3.292 | 3.327 | 280,086 | +0.04(+1.33%) |
Apr 23, 2015 | 3.240 | 3.292 | 3.231 | 3.284 | 226,962 | +0.02(+0.53%) |
Apr 22, 2015 | 3.240 | 3.292 | 3.161 | 3.266 | 409,929 | +0.03(+1.08%) |
Apr 21, 2015 | 3.083 | 3.249 | 3.083 | 3.231 | 373,748 | +0.11(+3.64%) |
Apr 20, 2015 | 3.057 | 3.179 | 3.028 | 3.118 | 245,850 | +0.06(+2.00%) |
Apr 17, 2015 | 3.048 | 3.100 | 3.030 | 3.057 | 247,581 | -0.04(-1.41%) |
Apr 16, 2015 | 3.057 | 3.170 | 3.048 | 3.100 | 259,187 | +0.03(+1.14%) |
Apr 15, 2015 | 2.987 | 3.100 | 2.987 | 3.065 | 574,760 | +0.10(+3.24%) |
Apr 14, 2015 | 2.969 | 2.996 | 2.952 | 2.969 | 123,476 | +0.04(+1.49%) |
Apr 13, 2015 | 2.969 | 2.969 | 2.891 | 2.926 | 207,413 | -0.03(-1.18%) |
Apr 10, 2015 | 3.039 | 3.074 | 2.926 | 2.961 | 261,496 | -0.09(-2.87%) |
Apr 09, 2015 | 3.083 | 3.153 | 3.004 | 3.048 | 366,260 | -0.05(-1.69%) |
Apr 08, 2015 | 3.057 | 3.118 | 3.057 | 3.100 | 321,522 | -0.03(-0.84%) |
Apr 07, 2015 | 3.144 | 3.179 | 3.083 | 3.127 | 306,791 | -0.01(-0.28%) |
Apr 06, 2015 | 3.083 | 3.144 | 3.074 | 3.135 | 197,526 | +0.03(+1.13%) |
Apr 02, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 204,502 | +0.01(+0.28%) |