Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.126 | 3.135 | 3.088 | 3.088 | 11,966 | +0.10(+3.45%) |
Jun 29, 2015 | 3.135 | 3.154 | 2.976 | 2.986 | 9,499 | -0.03(-0.93%) |
Jun 26, 2015 | 2.854 | 3.154 | 2.854 | 3.014 | 66,302 | -0.07(-2.13%) |
Jun 25, 2015 | 2.808 | 3.182 | 2.808 | 3.079 | 41,898 | +0.31(+11.15%) |
Jun 24, 2015 | 2.845 | 2.920 | 2.770 | 2.770 | 24,705 | -0.06(-1.99%) |
Jun 23, 2015 | 3.042 | 3.051 | 2.808 | 2.826 | 34,112 | -0.22(-7.08%) |
Jun 22, 2015 | 2.733 | 3.070 | 2.733 | 3.042 | 6,592 | +0.16(+5.52%) |
Jun 19, 2015 | 2.808 | 2.957 | 2.798 | 2.883 | 15,326 | +0.07(+2.33%) |
Jun 18, 2015 | 3.107 | 3.126 | 2.752 | 2.817 | 21,820 | -0.06(-1.95%) |
Jun 17, 2015 | 2.962 | 3.098 | 2.854 | 2.873 | 7,327 | +0.00(+0.00%) |
Jun 16, 2015 | 2.911 | 2.923 | 2.854 | 2.873 | 31,863 | -0.04(-1.29%) |
Jun 15, 2015 | 2.976 | 2.995 | 2.911 | 2.911 | 9,178 | -0.08(-2.81%) |
Jun 12, 2015 | 2.976 | 3.107 | 2.976 | 2.995 | 9,887 | +0.00(+0.00%) |
Jun 11, 2015 | 3.042 | 3.088 | 2.995 | 2.995 | 10,052 | -0.02(-0.62%) |
Jun 10, 2015 | 3.023 | 3.154 | 3.004 | 3.014 | 19,822 | +0.01(+0.31%) |
Jun 09, 2015 | 3.004 | 3.042 | 2.995 | 3.004 | 4,393 | +0.00(+0.00%) |
Jun 08, 2015 | 2.995 | 3.088 | 2.995 | 3.004 | 22,639 | -0.08(-2.73%) |
Jun 05, 2015 | 3.051 | 3.088 | 3.051 | 3.088 | 1,520 | +0.04(+1.23%) |
Jun 04, 2015 | 3.060 | 3.126 | 3.051 | 3.051 | 3,403 | -0.10(-3.26%) |
Jun 03, 2015 | 3.137 | 3.219 | 3.126 | 3.154 | 4,017 | +0.02(+0.60%) |
Jun 02, 2015 | 3.210 | 3.276 | 3.098 | 3.135 | 3,361 | -0.07(-2.05%) |
Jun 01, 2015 | 3.163 | 3.201 | 3.145 | 3.201 | 7,095 | +0.11(+3.64%) |
May 29, 2015 | 3.220 | 3.220 | 3.070 | 3.088 | 23,695 | -0.13(-4.07%) |
May 28, 2015 | 3.266 | 3.276 | 3.219 | 3.219 | 15,184 | -0.03(-0.86%) |
May 27, 2015 | 3.285 | 3.285 | 3.238 | 3.248 | 23,996 | -0.04(-1.14%) |
May 26, 2015 | 3.416 | 3.416 | 3.276 | 3.285 | 4,915 | -0.08(-2.36%) |
May 22, 2015 | 3.322 | 3.365 | 3.365 | 3.365 | 10,898 | +0.04(+1.27%) |
May 21, 2015 | 3.290 | 3.322 | 3.276 | 3.322 | 5,473 | +0.05(+1.43%) |
May 20, 2015 | 3.388 | 3.388 | 3.135 | 3.276 | 41,584 | -0.12(-3.58%) |
May 19, 2015 | 3.369 | 3.538 | 3.369 | 3.397 | 5,780 | +0.01(+0.28%) |
May 18, 2015 | 3.404 | 3.528 | 3.369 | 3.388 | 5,237 | -0.01(-0.28%) |
May 15, 2015 | 3.388 | 3.407 | 3.369 | 3.397 | 2,816 | +0.04(+1.11%) |
May 14, 2015 | 3.416 | 3.483 | 3.360 | 3.360 | 24,534 | -0.10(-2.97%) |
May 13, 2015 | 3.463 | 3.486 | 3.369 | 3.463 | 19,057 | -0.01(-0.27%) |
May 12, 2015 | 3.543 | 3.547 | 3.472 | 3.472 | 1,900 | +0.00(+0.00%) |
May 11, 2015 | 3.444 | 3.524 | 3.332 | 3.472 | 6,247 | +0.06(+1.64%) |
May 08, 2015 | 3.397 | 3.528 | 3.388 | 3.416 | 13,768 | +0.02(+0.55%) |
May 07, 2015 | 3.463 | 3.556 | 3.201 | 3.397 | 26,299 | -0.16(-4.47%) |
May 06, 2015 | 3.743 | 3.743 | 3.491 | 3.556 | 23,233 | -0.15(-4.04%) |
May 05, 2015 | 3.742 | 3.742 | 3.697 | 3.706 | 4,536 | -0.04(-1.00%) |
May 04, 2015 | 3.734 | 3.744 | 3.697 | 3.744 | 12,022 | +0.00(+0.00%) |
May 01, 2015 | 3.641 | 3.790 | 3.631 | 3.744 | 33,926 | +0.11(+3.09%) |
Apr 30, 2015 | 3.742 | 3.753 | 3.538 | 3.631 | 48,693 | -0.05(-1.27%) |
Apr 29, 2015 | 3.547 | 3.744 | 3.547 | 3.678 | 16,726 | +0.14(+3.97%) |
Apr 28, 2015 | 3.649 | 3.650 | 3.538 | 3.538 | 6,304 | -0.02(-0.53%) |
Apr 27, 2015 | 3.556 | 3.669 | 3.547 | 3.556 | 11,569 | -0.07(-1.81%) |
Apr 24, 2015 | 3.622 | 3.622 | 3.622 | 3.622 | 6,385 | -0.00(-0.13%) |
Apr 23, 2015 | 3.603 | 3.669 | 3.547 | 3.627 | 5,962 | +0.02(+0.65%) |
Apr 22, 2015 | 3.603 | 3.603 | 3.510 | 3.603 | 7,479 | +0.04(+1.05%) |
Apr 21, 2015 | 3.594 | 3.594 | 3.556 | 3.566 | 3,793 | +0.05(+1.33%) |
Apr 20, 2015 | 3.594 | 3.594 | 3.519 | 3.519 | 1,767 | +0.02(+0.53%) |
Apr 17, 2015 | 3.500 | 3.500 | 3.444 | 3.500 | 3,274 | -0.11(-2.98%) |
Apr 16, 2015 | 3.482 | 3.669 | 3.482 | 3.608 | 8,581 | +0.04(+1.18%) |
Apr 15, 2015 | 3.425 | 3.641 | 3.425 | 3.566 | 20,506 | +0.09(+2.70%) |
Apr 14, 2015 | 3.435 | 3.510 | 3.407 | 3.472 | 12,166 | -0.06(-1.59%) |
Apr 13, 2015 | 3.433 | 3.594 | 3.433 | 3.528 | 18,222 | -0.03(-0.79%) |
Apr 10, 2015 | 3.575 | 3.594 | 3.538 | 3.556 | 5,283 | -0.07(-2.06%) |
Apr 09, 2015 | 3.491 | 3.650 | 3.463 | 3.631 | 21,729 | -0.02(-0.51%) |
Apr 08, 2015 | 3.510 | 3.650 | 3.510 | 3.650 | 6,800 | +0.15(+4.28%) |
Apr 07, 2015 | 3.444 | 3.538 | 3.444 | 3.500 | 14,850 | +0.06(+1.63%) |
Apr 06, 2015 | 3.491 | 3.566 | 3.435 | 3.444 | 81,075 | -0.10(-2.90%) |
Apr 02, 2015 | 3.547 | 3.547 | 3.547 | 3.547 | 55,347 | +0.01(+0.26%) |