Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.810 | 2.840 | 2.600 | 2.730 | 173,618 | +0.02(+0.74%) |
Jun 29, 2015 | 2.560 | 2.750 | 2.500 | 2.710 | 354,993 | +0.15(+5.86%) |
Jun 26, 2015 | 2.810 | 2.840 | 2.520 | 2.560 | 2,442,297 | -0.24(-8.57%) |
Jun 25, 2015 | 2.940 | 2.960 | 2.720 | 2.800 | 149,984 | -0.13(-4.44%) |
Jun 24, 2015 | 3.010 | 3.110 | 2.930 | 2.930 | 130,828 | -0.09(-2.98%) |
Jun 23, 2015 | 3.110 | 3.130 | 2.950 | 3.020 | 96,978 | -0.10(-3.21%) |
Jun 22, 2015 | 3.070 | 3.184 | 2.960 | 3.120 | 80,763 | +0.07(+2.30%) |
Jun 19, 2015 | 3.050 | 3.112 | 2.850 | 3.050 | 175,282 | +0.01(+0.33%) |
Jun 18, 2015 | 2.980 | 3.080 | 2.980 | 3.040 | 68,365 | +0.06(+2.01%) |
Jun 17, 2015 | 3.150 | 3.250 | 2.950 | 2.980 | 162,250 | -0.15(-4.79%) |
Jun 16, 2015 | 3.150 | 3.200 | 3.020 | 3.130 | 114,490 | -0.04(-1.26%) |
Jun 15, 2015 | 3.190 | 3.230 | 3.100 | 3.170 | 87,455 | -0.08(-2.46%) |
Jun 12, 2015 | 3.310 | 3.320 | 3.150 | 3.250 | 158,921 | -0.09(-2.69%) |
Jun 11, 2015 | 3.620 | 3.630 | 3.120 | 3.340 | 576,610 | -0.39(-10.46%) |
Jun 10, 2015 | 3.000 | 4.110 | 2.980 | 3.730 | 1,971,023 | +0.73(+24.33%) |
Jun 09, 2015 | 2.990 | 3.040 | 2.875 | 3.000 | 111,383 | +0.05(+1.69%) |
Jun 08, 2015 | 2.850 | 3.050 | 2.830 | 2.950 | 128,973 | +0.06(+2.08%) |
Jun 05, 2015 | 2.770 | 2.900 | 2.750 | 2.890 | 60,296 | +0.09(+3.21%) |
Jun 04, 2015 | 2.760 | 2.860 | 2.730 | 2.800 | 91,166 | -0.01(-0.36%) |
Jun 03, 2015 | 2.720 | 2.840 | 2.610 | 2.810 | 113,466 | +0.13(+4.85%) |
Jun 02, 2015 | 2.650 | 2.780 | 2.610 | 2.680 | 164,103 | -0.01(-0.37%) |
Jun 01, 2015 | 2.560 | 2.700 | 2.510 | 2.690 | 85,522 | +0.18(+7.17%) |
May 29, 2015 | 2.750 | 2.760 | 2.510 | 2.510 | 105,737 | -0.23(-8.39%) |
May 28, 2015 | 2.710 | 2.750 | 2.620 | 2.740 | 65,800 | +0.04(+1.48%) |
May 27, 2015 | 2.700 | 2.750 | 2.580 | 2.700 | 131,217 | +0.08(+3.05%) |
May 26, 2015 | 2.710 | 2.750 | 2.520 | 2.620 | 115,299 | -0.13(-4.73%) |
May 22, 2015 | 2.700 | 2.750 | 2.750 | 2.750 | 62,200 | +0.04(+1.48%) |
May 21, 2015 | 2.720 | 2.774 | 2.630 | 2.710 | 72,102 | +0.00(+0.00%) |
May 20, 2015 | 2.780 | 2.780 | 2.640 | 2.710 | 66,633 | -0.04(-1.45%) |
May 19, 2015 | 2.830 | 2.860 | 2.720 | 2.750 | 72,145 | -0.08(-2.83%) |
May 18, 2015 | 2.750 | 2.840 | 2.700 | 2.830 | 65,623 | +0.07(+2.54%) |
May 15, 2015 | 2.680 | 2.798 | 2.680 | 2.760 | 88,611 | +0.07(+2.60%) |
May 14, 2015 | 2.700 | 2.735 | 2.670 | 2.690 | 87,311 | +0.06(+2.28%) |
May 13, 2015 | 2.770 | 2.800 | 2.610 | 2.630 | 70,846 | -0.14(-5.05%) |
May 12, 2015 | 2.700 | 2.860 | 2.700 | 2.770 | 77,042 | +0.07(+2.59%) |
May 11, 2015 | 2.930 | 2.930 | 2.650 | 2.700 | 139,591 | -0.22(-7.53%) |
May 08, 2015 | 3.040 | 3.050 | 2.890 | 2.920 | 68,044 | -0.10(-3.31%) |
May 07, 2015 | 3.070 | 3.160 | 3.000 | 3.020 | 54,765 | -0.06(-1.95%) |
May 06, 2015 | 2.960 | 3.145 | 2.915 | 3.080 | 127,742 | +0.13(+4.41%) |
May 05, 2015 | 2.920 | 2.970 | 2.790 | 2.950 | 102,150 | +0.02(+0.68%) |
May 04, 2015 | 2.950 | 3.050 | 2.880 | 2.930 | 85,540 | -0.02(-0.68%) |
May 01, 2015 | 2.970 | 3.070 | 2.830 | 2.950 | 139,851 | -0.04(-1.34%) |
Apr 30, 2015 | 3.050 | 3.160 | 2.900 | 2.990 | 216,094 | -0.10(-3.24%) |
Apr 29, 2015 | 3.110 | 3.210 | 3.050 | 3.090 | 76,876 | -0.03(-0.96%) |
Apr 28, 2015 | 3.100 | 3.250 | 3.030 | 3.120 | 118,857 | -0.01(-0.32%) |
Apr 27, 2015 | 3.330 | 3.350 | 3.080 | 3.130 | 149,914 | -0.16(-4.86%) |
Apr 24, 2015 | 3.350 | 3.350 | 3.260 | 3.290 | 46,261 | -0.04(-1.20%) |
Apr 23, 2015 | 3.290 | 3.383 | 3.260 | 3.330 | 79,540 | +0.04(+1.22%) |
Apr 22, 2015 | 3.270 | 3.390 | 3.170 | 3.290 | 118,827 | +0.01(+0.30%) |
Apr 21, 2015 | 3.330 | 3.330 | 3.200 | 3.280 | 114,349 | -0.08(-2.38%) |
Apr 20, 2015 | 3.360 | 3.390 | 3.310 | 3.360 | 111,166 | +0.00(+0.00%) |
Apr 17, 2015 | 3.380 | 3.470 | 3.340 | 3.360 | 64,230 | -0.07(-2.04%) |
Apr 16, 2015 | 3.420 | 3.460 | 3.380 | 3.430 | 60,088 | +0.04(+1.18%) |
Apr 15, 2015 | 3.360 | 3.480 | 3.272 | 3.390 | 139,905 | +0.09(+2.73%) |
Apr 14, 2015 | 3.340 | 3.340 | 3.230 | 3.300 | 102,221 | -0.04(-1.20%) |
Apr 13, 2015 | 3.280 | 3.350 | 3.220 | 3.340 | 107,391 | +0.08(+2.45%) |
Apr 10, 2015 | 3.260 | 3.370 | 3.240 | 3.260 | 44,841 | +0.02(+0.62%) |
Apr 09, 2015 | 3.310 | 3.400 | 3.220 | 3.240 | 111,714 | -0.08(-2.41%) |
Apr 08, 2015 | 3.340 | 3.400 | 3.310 | 3.320 | 68,604 | +0.00(+0.00%) |
Apr 07, 2015 | 3.300 | 3.400 | 3.300 | 3.320 | 63,201 | -0.01(-0.30%) |
Apr 06, 2015 | 3.340 | 3.440 | 3.300 | 3.330 | 66,119 | +0.01(+0.30%) |
Apr 02, 2015 | 3.350 | 3.320 | 3.320 | 3.320 | 77,800 | -0.02(-0.60%) |