Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.438 | 3.444 | 3.385 | 3.418 | 382,398 | -0.02(-0.57%) |
Jun 29, 2015 | 3.490 | 3.530 | 3.412 | 3.438 | 325,810 | -0.10(-2.96%) |
Jun 26, 2015 | 3.549 | 3.563 | 3.458 | 3.543 | 514,822 | -0.02(-0.55%) |
Jun 25, 2015 | 3.576 | 3.589 | 3.504 | 3.563 | 290,139 | +0.03(+0.74%) |
Jun 24, 2015 | 3.589 | 3.589 | 3.504 | 3.536 | 135,206 | -0.05(-1.46%) |
Jun 23, 2015 | 3.569 | 3.595 | 3.540 | 3.589 | 95,579 | +0.02(+0.55%) |
Jun 22, 2015 | 3.576 | 3.582 | 3.523 | 3.569 | 116,532 | -0.01(-0.18%) |
Jun 19, 2015 | 3.589 | 3.608 | 3.543 | 3.576 | 163,837 | -0.02(-0.55%) |
Jun 18, 2015 | 3.523 | 3.608 | 3.523 | 3.595 | 166,752 | +0.07(+2.05%) |
Jun 17, 2015 | 3.451 | 3.536 | 3.451 | 3.523 | 267,737 | +0.07(+1.90%) |
Jun 16, 2015 | 3.412 | 3.471 | 3.412 | 3.458 | 223,248 | +0.04(+1.15%) |
Jun 15, 2015 | 3.412 | 3.438 | 3.385 | 3.418 | 201,990 | -0.02(-0.57%) |
Jun 12, 2015 | 3.431 | 3.458 | 3.392 | 3.438 | 133,192 | +0.01(+0.19%) |
Jun 11, 2015 | 3.464 | 3.504 | 3.418 | 3.431 | 203,013 | -0.02(-0.66%) |
Jun 10, 2015 | 3.422 | 3.474 | 3.409 | 3.454 | 206,024 | +0.06(+1.70%) |
Jun 09, 2015 | 3.326 | 3.409 | 3.326 | 3.397 | 188,141 | +0.07(+2.12%) |
Jun 08, 2015 | 3.339 | 3.365 | 3.275 | 3.326 | 178,598 | -0.02(-0.57%) |
Jun 05, 2015 | 3.345 | 3.384 | 3.339 | 3.345 | 168,564 | -0.04(-1.14%) |
Jun 04, 2015 | 3.474 | 3.486 | 3.365 | 3.384 | 189,136 | -0.11(-3.12%) |
Jun 03, 2015 | 3.512 | 3.557 | 3.474 | 3.493 | 233,794 | -0.04(-1.09%) |
Jun 02, 2015 | 3.499 | 3.541 | 3.493 | 3.531 | 170,780 | +0.03(+0.92%) |
Jun 01, 2015 | 3.486 | 3.538 | 3.467 | 3.499 | 192,053 | +0.00(+0.00%) |
May 29, 2015 | 3.409 | 3.499 | 3.384 | 3.499 | 169,171 | +0.08(+2.25%) |
May 28, 2015 | 3.365 | 3.461 | 3.307 | 3.422 | 193,187 | +0.04(+1.33%) |
May 27, 2015 | 3.371 | 3.409 | 3.358 | 3.377 | 137,830 | -0.01(-0.38%) |
May 26, 2015 | 3.403 | 3.403 | 3.352 | 3.390 | 170,683 | -0.03(-0.94%) |
May 22, 2015 | 3.429 | 3.422 | 3.422 | 3.422 | 105,168 | -0.03(-0.74%) |
May 21, 2015 | 3.435 | 3.461 | 3.403 | 3.448 | 212,517 | +0.01(+0.19%) |
May 20, 2015 | 3.493 | 3.499 | 3.410 | 3.442 | 287,077 | -0.06(-1.65%) |
May 19, 2015 | 3.448 | 3.557 | 3.442 | 3.499 | 134,689 | +0.04(+1.30%) |
May 18, 2015 | 3.512 | 3.589 | 3.448 | 3.454 | 159,776 | -0.09(-2.53%) |
May 15, 2015 | 3.365 | 3.602 | 3.352 | 3.544 | 477,650 | +0.22(+6.55%) |
May 14, 2015 | 3.589 | 3.589 | 3.268 | 3.326 | 652,000 | -0.23(-6.49%) |
May 13, 2015 | 3.531 | 3.576 | 3.518 | 3.557 | 190,867 | +0.02(+0.54%) |
May 12, 2015 | 3.531 | 3.589 | 3.480 | 3.538 | 163,785 | +0.00(+0.00%) |
May 11, 2015 | 3.461 | 3.563 | 3.461 | 3.538 | 205,235 | +0.06(+1.85%) |
May 08, 2015 | 3.518 | 3.538 | 3.474 | 3.474 | 169,666 | -0.04(-1.10%) |
May 07, 2015 | 3.422 | 3.563 | 3.358 | 3.512 | 387,378 | +0.18(+5.38%) |
May 06, 2015 | 3.442 | 3.448 | 3.326 | 3.333 | 429,283 | -0.10(-2.80%) |
May 05, 2015 | 3.461 | 3.518 | 3.409 | 3.429 | 254,339 | -0.03(-0.74%) |
May 04, 2015 | 3.371 | 3.467 | 3.371 | 3.454 | 195,914 | +0.10(+2.86%) |
May 01, 2015 | 3.435 | 3.454 | 3.333 | 3.358 | 221,458 | -0.08(-2.24%) |
Apr 30, 2015 | 3.461 | 3.474 | 3.422 | 3.435 | 226,863 | -0.06(-1.83%) |
Apr 29, 2015 | 3.582 | 3.589 | 3.455 | 3.499 | 313,360 | -0.07(-1.97%) |
Apr 28, 2015 | 3.512 | 3.602 | 3.480 | 3.570 | 733,486 | +0.06(+1.64%) |
Apr 27, 2015 | 3.454 | 3.576 | 3.454 | 3.512 | 575,744 | +0.05(+1.48%) |
Apr 24, 2015 | 3.294 | 3.467 | 3.294 | 3.461 | 1,286,452 | +0.22(+6.93%) |
Apr 23, 2015 | 3.147 | 3.249 | 3.140 | 3.236 | 395,900 | +0.10(+3.06%) |
Apr 22, 2015 | 3.179 | 3.185 | 3.134 | 3.140 | 130,106 | -0.01(-0.41%) |
Apr 21, 2015 | 3.179 | 3.201 | 3.147 | 3.153 | 157,824 | -0.03(-1.01%) |
Apr 20, 2015 | 3.198 | 3.268 | 3.185 | 3.185 | 223,567 | -0.03(-0.80%) |
Apr 17, 2015 | 3.230 | 3.249 | 3.166 | 3.211 | 173,941 | -0.03(-0.99%) |
Apr 16, 2015 | 3.243 | 3.288 | 3.217 | 3.243 | 237,882 | -0.01(-0.20%) |
Apr 15, 2015 | 3.115 | 3.281 | 3.108 | 3.249 | 648,803 | +0.13(+4.11%) |
Apr 14, 2015 | 3.115 | 3.147 | 3.070 | 3.121 | 203,933 | +0.01(+0.41%) |
Apr 13, 2015 | 3.057 | 3.131 | 3.057 | 3.108 | 119,577 | +0.05(+1.68%) |
Apr 10, 2015 | 3.025 | 3.083 | 3.025 | 3.057 | 114,326 | +0.03(+0.85%) |
Apr 09, 2015 | 3.057 | 3.127 | 3.006 | 3.031 | 416,502 | -0.04(-1.25%) |
Apr 08, 2015 | 3.140 | 3.166 | 3.025 | 3.070 | 344,422 | -0.05(-1.64%) |
Apr 07, 2015 | 3.063 | 3.156 | 3.063 | 3.121 | 403,556 | +0.04(+1.25%) |
Apr 06, 2015 | 3.057 | 3.166 | 3.057 | 3.083 | 483,446 | +0.03(+0.84%) |
Apr 02, 2015 | 2.954 | 3.057 | 3.057 | 3.057 | 684,532 | +0.10(+3.25%) |