Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.766 | 2.858 | 2.766 | 2.851 | 216,943 | +0.08(+2.89%) |
Jun 29, 2015 | 2.771 | 2.806 | 2.735 | 2.771 | 239,469 | -0.03(-1.00%) |
Jun 26, 2015 | 2.813 | 2.820 | 2.750 | 2.799 | 165,446 | -0.01(-0.25%) |
Jun 25, 2015 | 2.771 | 2.806 | 2.736 | 2.806 | 225,556 | +0.08(+2.83%) |
Jun 24, 2015 | 2.701 | 2.750 | 2.672 | 2.729 | 378,323 | +0.13(+5.13%) |
Jun 23, 2015 | 2.595 | 2.616 | 2.588 | 2.595 | 400,880 | +0.00(+0.00%) |
Jun 22, 2015 | 2.609 | 2.609 | 2.588 | 2.595 | 227,720 | +0.00(+0.00%) |
Jun 19, 2015 | 2.595 | 2.609 | 2.588 | 2.595 | 109,856 | +0.01(+0.27%) |
Jun 18, 2015 | 2.602 | 2.609 | 2.553 | 2.588 | 346,223 | +0.03(+1.10%) |
Jun 17, 2015 | 2.595 | 2.630 | 2.560 | 2.560 | 129,377 | +0.00(+0.00%) |
Jun 16, 2015 | 2.567 | 2.609 | 2.539 | 2.560 | 186,837 | -0.01(-0.54%) |
Jun 15, 2015 | 2.637 | 2.637 | 2.532 | 2.574 | 238,730 | -0.02(-0.81%) |
Jun 12, 2015 | 2.623 | 2.651 | 2.595 | 2.595 | 199,014 | -0.01(-0.54%) |
Jun 11, 2015 | 2.623 | 2.644 | 2.602 | 2.609 | 432,518 | -0.04(-1.33%) |
Jun 10, 2015 | 2.658 | 2.701 | 2.630 | 2.644 | 179,242 | +0.03(+1.07%) |
Jun 09, 2015 | 2.665 | 2.665 | 2.616 | 2.616 | 239,800 | -0.02(-0.80%) |
Jun 08, 2015 | 2.658 | 2.701 | 2.630 | 2.637 | 71,531 | -0.03(-1.05%) |
Jun 05, 2015 | 2.672 | 2.708 | 2.630 | 2.665 | 533,473 | -0.01(-0.52%) |
Jun 04, 2015 | 2.680 | 2.715 | 2.672 | 2.680 | 120,702 | -0.02(-0.78%) |
Jun 03, 2015 | 2.694 | 2.715 | 2.694 | 2.701 | 93,038 | +0.01(+0.22%) |
Jun 02, 2015 | 2.701 | 2.701 | 2.660 | 2.695 | 318,327 | +0.00(+0.18%) |
Jun 01, 2015 | 2.701 | 2.728 | 2.681 | 2.690 | 162,278 | -0.01(-0.43%) |
May 29, 2015 | 2.681 | 2.736 | 2.674 | 2.701 | 350,310 | +0.01(+0.52%) |
May 28, 2015 | 2.681 | 2.708 | 2.646 | 2.688 | 290,587 | -0.01(-0.52%) |
May 27, 2015 | 2.708 | 2.708 | 2.674 | 2.701 | 119,818 | -0.01(-0.51%) |
May 26, 2015 | 2.667 | 2.736 | 2.667 | 2.715 | 168,197 | +0.04(+1.56%) |
May 22, 2015 | 2.743 | 2.674 | 2.674 | 2.674 | 174,360 | -0.06(-2.29%) |
May 21, 2015 | 2.695 | 2.771 | 2.674 | 2.736 | 121,947 | +0.06(+2.34%) |
May 20, 2015 | 2.639 | 2.701 | 2.639 | 2.674 | 135,280 | +0.02(+0.79%) |
May 19, 2015 | 2.736 | 2.771 | 2.660 | 2.653 | 277,517 | -0.11(-4.03%) |
May 18, 2015 | 2.820 | 2.862 | 2.736 | 2.764 | 260,913 | -0.06(-1.98%) |
May 15, 2015 | 2.834 | 2.876 | 2.799 | 2.820 | 79,161 | -0.01(-0.49%) |
May 14, 2015 | 2.889 | 2.903 | 2.834 | 2.834 | 104,069 | -0.03(-1.21%) |
May 13, 2015 | 2.855 | 2.924 | 2.848 | 2.869 | 168,354 | +0.01(+0.24%) |
May 12, 2015 | 2.841 | 2.896 | 2.827 | 2.862 | 176,499 | +0.00(+0.00%) |
May 11, 2015 | 2.889 | 2.931 | 2.862 | 2.862 | 133,835 | -0.03(-0.96%) |
May 08, 2015 | 2.924 | 2.959 | 2.855 | 2.889 | 287,699 | -0.03(-0.95%) |
May 07, 2015 | 2.966 | 2.980 | 2.903 | 2.917 | 120,103 | -0.05(-1.64%) |
May 06, 2015 | 3.008 | 3.043 | 2.959 | 2.966 | 505,564 | -0.01(-0.23%) |
May 05, 2015 | 2.945 | 3.029 | 2.945 | 2.973 | 351,643 | +0.05(+1.67%) |
May 04, 2015 | 2.959 | 3.008 | 2.903 | 2.924 | 163,832 | -0.02(-0.73%) |
May 01, 2015 | 2.960 | 2.960 | 2.925 | 2.946 | 143,937 | -0.01(-0.24%) |
Apr 30, 2015 | 2.925 | 2.953 | 2.901 | 2.953 | 185,439 | +0.01(+0.47%) |
Apr 29, 2015 | 2.904 | 2.960 | 2.887 | 2.939 | 203,220 | +0.05(+1.68%) |
Apr 28, 2015 | 2.918 | 2.953 | 2.876 | 2.890 | 77,926 | -0.03(-1.19%) |
Apr 27, 2015 | 2.953 | 2.953 | 2.849 | 2.925 | 222,392 | -0.03(-0.94%) |
Apr 24, 2015 | 2.960 | 2.974 | 2.918 | 2.953 | 103,477 | +0.03(+1.19%) |
Apr 23, 2015 | 2.869 | 2.939 | 2.869 | 2.918 | 157,667 | +0.07(+2.44%) |
Apr 22, 2015 | 2.890 | 2.904 | 2.849 | 2.849 | 108,653 | -0.06(-2.15%) |
Apr 21, 2015 | 2.967 | 3.001 | 2.904 | 2.911 | 126,834 | -0.06(-1.87%) |
Apr 20, 2015 | 2.967 | 2.995 | 2.960 | 2.967 | 172,065 | -0.01(-0.23%) |
Apr 17, 2015 | 2.988 | 3.001 | 2.968 | 2.974 | 134,896 | -0.03(-1.15%) |
Apr 16, 2015 | 3.057 | 3.074 | 2.988 | 3.008 | 156,556 | -0.05(-1.59%) |
Apr 15, 2015 | 2.939 | 3.085 | 2.883 | 3.057 | 247,694 | +0.16(+5.52%) |
Apr 14, 2015 | 2.731 | 2.897 | 2.717 | 2.897 | 209,847 | +0.17(+6.11%) |
Apr 13, 2015 | 2.668 | 2.731 | 2.651 | 2.731 | 172,217 | +0.05(+1.81%) |
Apr 10, 2015 | 2.647 | 2.696 | 2.647 | 2.682 | 123,596 | +0.03(+1.05%) |
Apr 09, 2015 | 2.696 | 2.696 | 2.626 | 2.654 | 233,322 | -0.03(-1.29%) |
Apr 08, 2015 | 2.765 | 2.779 | 2.675 | 2.689 | 235,127 | -0.09(-3.25%) |
Apr 07, 2015 | 2.737 | 2.869 | 2.737 | 2.779 | 210,843 | +0.02(+0.76%) |
Apr 06, 2015 | 2.731 | 2.779 | 2.724 | 2.758 | 189,380 | +0.05(+1.79%) |
Apr 02, 2015 | 2.737 | 2.710 | 2.710 | 2.710 | 189,986 | -0.03(-1.02%) |