Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.350 | 2.440 | 2.335 | 2.360 | 813,973 | +0.03(+1.29%) |
Jun 29, 2015 | 2.420 | 2.465 | 2.320 | 2.330 | 1,097,419 | -0.14(-5.67%) |
Jun 26, 2015 | 2.490 | 2.500 | 2.380 | 2.470 | 2,160,815 | -0.02(-0.80%) |
Jun 25, 2015 | 2.530 | 2.560 | 2.470 | 2.490 | 486,214 | -0.02(-0.80%) |
Jun 24, 2015 | 2.550 | 2.610 | 2.500 | 2.510 | 734,069 | -0.06(-2.33%) |
Jun 23, 2015 | 2.480 | 2.580 | 2.480 | 2.570 | 976,660 | +0.06(+2.39%) |
Jun 22, 2015 | 2.400 | 2.530 | 2.390 | 2.510 | 1,266,565 | +0.12(+5.02%) |
Jun 19, 2015 | 2.410 | 2.440 | 2.380 | 2.390 | 2,565,599 | -0.01(-0.42%) |
Jun 18, 2015 | 2.410 | 2.450 | 2.380 | 2.400 | 775,457 | +0.00(+0.00%) |
Jun 17, 2015 | 2.440 | 2.480 | 2.390 | 2.400 | 1,082,292 | -0.02(-0.83%) |
Jun 16, 2015 | 2.460 | 2.510 | 2.410 | 2.420 | 647,400 | -0.06(-2.42%) |
Jun 15, 2015 | 2.400 | 2.490 | 2.370 | 2.480 | 630,322 | +0.06(+2.48%) |
Jun 12, 2015 | 2.450 | 2.450 | 2.400 | 2.420 | 413,632 | -0.01(-0.41%) |
Jun 11, 2015 | 2.570 | 2.570 | 2.420 | 2.430 | 1,501,924 | -0.12(-4.71%) |
Jun 10, 2015 | 2.490 | 2.560 | 2.490 | 2.550 | 602,632 | +0.06(+2.41%) |
Jun 09, 2015 | 2.550 | 2.580 | 2.490 | 2.490 | 814,847 | -0.06(-2.35%) |
Jun 08, 2015 | 2.590 | 2.590 | 2.520 | 2.550 | 718,378 | -0.05(-1.92%) |
Jun 05, 2015 | 2.520 | 2.610 | 2.470 | 2.600 | 697,781 | +0.07(+2.77%) |
Jun 04, 2015 | 2.500 | 2.550 | 2.490 | 2.530 | 774,000 | +0.01(+0.40%) |
Jun 03, 2015 | 2.480 | 2.520 | 2.440 | 2.520 | 403,893 | +0.03(+1.20%) |
Jun 02, 2015 | 2.410 | 2.520 | 2.410 | 2.490 | 679,184 | +0.05(+2.05%) |
Jun 01, 2015 | 2.520 | 2.520 | 2.360 | 2.440 | 1,497,849 | -0.09(-3.56%) |
May 29, 2015 | 2.490 | 2.590 | 2.480 | 2.530 | 1,012,650 | +0.02(+0.80%) |
May 28, 2015 | 2.490 | 2.560 | 2.460 | 2.510 | 804,788 | -0.02(-0.79%) |
May 27, 2015 | 2.470 | 2.530 | 2.440 | 2.530 | 834,719 | +0.06(+2.43%) |
May 26, 2015 | 2.500 | 2.550 | 2.440 | 2.470 | 1,017,646 | -0.06(-2.37%) |
May 22, 2015 | 2.570 | 2.530 | 2.530 | 2.530 | 742,300 | -0.05(-1.94%) |
May 21, 2015 | 2.600 | 2.650 | 2.580 | 2.580 | 587,126 | +0.00(+0.00%) |
May 20, 2015 | 2.550 | 2.610 | 2.530 | 2.580 | 445,062 | +0.02(+0.78%) |
May 19, 2015 | 2.560 | 2.600 | 2.540 | 2.560 | 391,279 | +0.00(+0.00%) |
May 18, 2015 | 2.500 | 2.570 | 2.490 | 2.560 | 907,377 | +0.05(+1.99%) |
May 15, 2015 | 2.550 | 2.550 | 2.450 | 2.510 | 547,776 | -0.03(-1.18%) |
May 14, 2015 | 2.600 | 2.600 | 2.510 | 2.540 | 777,063 | -0.06(-2.31%) |
May 13, 2015 | 2.550 | 2.620 | 2.520 | 2.600 | 994,689 | +0.04(+1.56%) |
May 12, 2015 | 2.570 | 2.570 | 2.480 | 2.560 | 615,338 | -0.01(-0.39%) |
May 11, 2015 | 2.510 | 2.570 | 2.470 | 2.570 | 1,264,810 | +0.10(+4.05%) |
May 08, 2015 | 2.430 | 2.480 | 2.380 | 2.470 | 951,645 | +0.05(+2.07%) |
May 07, 2015 | 2.390 | 2.420 | 2.330 | 2.420 | 1,108,566 | +0.05(+2.11%) |
May 06, 2015 | 2.410 | 2.460 | 2.290 | 2.370 | 1,854,427 | +0.01(+0.42%) |
May 05, 2015 | 2.310 | 2.360 | 2.260 | 2.360 | 1,762,622 | +0.05(+2.16%) |
May 04, 2015 | 2.320 | 2.390 | 2.300 | 2.310 | 1,326,709 | +0.00(+0.00%) |
May 01, 2015 | 2.270 | 2.320 | 2.240 | 2.310 | 1,506,377 | +0.08(+3.59%) |
Apr 30, 2015 | 2.330 | 2.370 | 2.220 | 2.230 | 2,576,883 | -0.10(-4.29%) |
Apr 29, 2015 | 2.300 | 2.390 | 2.270 | 2.330 | 989,162 | +0.03(+1.30%) |
Apr 28, 2015 | 2.380 | 2.410 | 2.260 | 2.300 | 1,791,088 | -0.03(-1.29%) |
Apr 27, 2015 | 2.460 | 2.460 | 2.310 | 2.330 | 1,179,896 | -0.13(-5.28%) |
Apr 24, 2015 | 2.490 | 2.520 | 2.460 | 2.460 | 711,751 | -0.04(-1.60%) |
Apr 23, 2015 | 2.470 | 2.520 | 2.420 | 2.500 | 1,008,321 | +0.00(+0.00%) |
Apr 22, 2015 | 2.460 | 2.530 | 2.440 | 2.500 | 1,461,475 | +0.04(+1.63%) |
Apr 21, 2015 | 2.530 | 2.530 | 2.430 | 2.460 | 751,437 | -0.04(-1.60%) |
Apr 20, 2015 | 2.420 | 2.540 | 2.390 | 2.500 | 1,550,751 | +0.08(+3.31%) |
Apr 17, 2015 | 2.400 | 2.450 | 2.360 | 2.420 | 978,037 | +0.00(+0.00%) |
Apr 16, 2015 | 2.450 | 2.478 | 2.400 | 2.420 | 932,054 | -0.03(-1.22%) |
Apr 15, 2015 | 2.470 | 2.470 | 2.420 | 2.450 | 846,037 | +0.01(+0.41%) |
Apr 14, 2015 | 2.420 | 2.460 | 2.370 | 2.440 | 889,826 | +0.04(+1.67%) |
Apr 13, 2015 | 2.380 | 2.490 | 2.380 | 2.400 | 1,375,983 | +0.00(+0.00%) |
Apr 10, 2015 | 2.350 | 2.430 | 2.350 | 2.400 | 843,249 | +0.06(+2.56%) |
Apr 09, 2015 | 2.370 | 2.410 | 2.320 | 2.340 | 768,334 | -0.01(-0.43%) |
Apr 08, 2015 | 2.390 | 2.430 | 2.350 | 2.350 | 1,034,413 | -0.04(-1.67%) |
Apr 07, 2015 | 2.380 | 2.450 | 2.380 | 2.390 | 1,068,430 | +0.00(+0.00%) |
Apr 06, 2015 | 2.400 | 2.440 | 2.375 | 2.390 | 713,888 | -0.04(-1.65%) |
Apr 02, 2015 | 2.350 | 2.430 | 2.430 | 2.430 | 1,123,100 | +0.08(+3.40%) |