Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.900 | 2.910 | 2.860 | 2.860 | 4,878,077 | -0.02(-0.69%) |
Jun 29, 2015 | 2.920 | 2.940 | 2.870 | 2.880 | 7,511,105 | -0.06(-2.04%) |
Jun 26, 2015 | 2.990 | 2.990 | 2.930 | 2.940 | 5,331,368 | -0.05(-1.67%) |
Jun 25, 2015 | 2.970 | 3.000 | 2.950 | 2.990 | 6,520,577 | +0.01(+0.34%) |
Jun 24, 2015 | 2.950 | 2.990 | 2.930 | 2.980 | 3,996,798 | +0.02(+0.68%) |
Jun 23, 2015 | 2.970 | 2.990 | 2.942 | 2.960 | 4,691,492 | -0.02(-0.67%) |
Jun 22, 2015 | 2.980 | 3.010 | 2.970 | 2.980 | 4,166,575 | -0.01(-0.33%) |
Jun 19, 2015 | 3.000 | 3.020 | 2.980 | 2.990 | 7,164,485 | +0.00(+0.00%) |
Jun 18, 2015 | 2.970 | 3.015 | 2.920 | 2.990 | 7,461,742 | +0.03(+1.01%) |
Jun 17, 2015 | 2.960 | 2.980 | 2.950 | 2.960 | 4,484,171 | +0.01(+0.34%) |
Jun 16, 2015 | 2.990 | 3.010 | 2.910 | 2.950 | 8,969,898 | -0.04(-1.34%) |
Jun 15, 2015 | 3.040 | 3.040 | 2.980 | 2.990 | 9,585,306 | -0.05(-1.64%) |
Jun 12, 2015 | 2.990 | 3.060 | 2.970 | 3.040 | 8,104,184 | +0.05(+1.67%) |
Jun 11, 2015 | 3.010 | 3.050 | 2.980 | 2.990 | 6,867,653 | -0.02(-0.66%) |
Jun 10, 2015 | 2.980 | 3.070 | 2.980 | 3.010 | 9,516,501 | +0.03(+1.01%) |
Jun 09, 2015 | 2.980 | 3.000 | 2.940 | 2.980 | 8,125,382 | -0.01(-0.33%) |
Jun 08, 2015 | 3.060 | 3.070 | 2.980 | 2.990 | 7,087,286 | -0.07(-2.29%) |
Jun 05, 2015 | 3.010 | 3.070 | 3.005 | 3.060 | 7,915,607 | +0.04(+1.32%) |
Jun 04, 2015 | 3.010 | 3.080 | 3.000 | 3.020 | 5,645,786 | -0.02(-0.66%) |
Jun 03, 2015 | 2.990 | 3.050 | 2.980 | 3.040 | 8,941,283 | +0.06(+2.01%) |
Jun 02, 2015 | 2.940 | 2.990 | 2.931 | 2.980 | 6,546,958 | +0.04(+1.36%) |
Jun 01, 2015 | 2.950 | 2.980 | 2.925 | 2.940 | 12,145,093 | -0.01(-0.34%) |
May 29, 2015 | 2.910 | 2.960 | 2.890 | 2.950 | 12,690,230 | +0.01(+0.34%) |
May 28, 2015 | 2.870 | 2.990 | 2.860 | 2.940 | 11,608,648 | +0.08(+2.80%) |
May 27, 2015 | 2.870 | 2.900 | 2.840 | 2.860 | 8,550,940 | +0.01(+0.35%) |
May 26, 2015 | 2.930 | 2.940 | 2.850 | 2.850 | 7,419,821 | -0.08(-2.73%) |
May 22, 2015 | 2.970 | 2.930 | 2.930 | 2.930 | 7,874,500 | -0.04(-1.35%) |
May 21, 2015 | 2.960 | 2.990 | 2.930 | 2.970 | 10,773,047 | +0.01(+0.34%) |
May 20, 2015 | 3.010 | 3.030 | 2.880 | 2.960 | 17,144,684 | -0.04(-1.33%) |
May 19, 2015 | 2.980 | 3.080 | 2.970 | 3.000 | 15,171,370 | +0.03(+1.01%) |
May 18, 2015 | 3.050 | 3.100 | 2.960 | 2.970 | 13,321,230 | -0.08(-2.62%) |
May 15, 2015 | 3.010 | 3.125 | 3.010 | 3.050 | 26,209,116 | +0.00(+0.00%) |
May 14, 2015 | 3.030 | 3.110 | 2.930 | 3.050 | 28,279,350 | +0.04(+1.33%) |
May 13, 2015 | 2.960 | 3.040 | 2.960 | 3.010 | 35,968,592 | +0.08(+2.73%) |
May 12, 2015 | 2.870 | 2.970 | 2.870 | 2.930 | 19,184,666 | +0.03(+1.03%) |
May 11, 2015 | 2.860 | 2.960 | 2.850 | 2.900 | 25,552,836 | +0.04(+1.40%) |
May 08, 2015 | 2.760 | 2.900 | 2.730 | 2.860 | 27,550,612 | +0.06(+2.14%) |
May 07, 2015 | 2.710 | 2.830 | 2.640 | 2.800 | 52,312,632 | +0.19(+7.28%) |
May 06, 2015 | 2.480 | 2.635 | 2.460 | 2.610 | 44,940,468 | +0.11(+4.40%) |
May 05, 2015 | 2.510 | 2.530 | 2.460 | 2.500 | 22,329,762 | +0.01(+0.40%) |
May 04, 2015 | 2.480 | 2.510 | 2.460 | 2.490 | 17,647,296 | +0.02(+0.81%) |
May 01, 2015 | 2.460 | 2.520 | 2.460 | 2.470 | 7,295,264 | +0.02(+0.82%) |
Apr 30, 2015 | 2.450 | 2.500 | 2.430 | 2.450 | 9,954,816 | +0.00(+0.00%) |
Apr 29, 2015 | 2.430 | 2.470 | 2.420 | 2.450 | 11,641,581 | +0.00(+0.00%) |
Apr 28, 2015 | 2.460 | 2.500 | 2.420 | 2.450 | 7,160,023 | -0.01(-0.61%) |
Apr 27, 2015 | 2.510 | 2.510 | 2.450 | 2.465 | 9,212,556 | -0.06(-2.18%) |
Apr 24, 2015 | 2.500 | 2.550 | 2.490 | 2.520 | 8,094,243 | -0.01(-0.40%) |
Apr 23, 2015 | 2.510 | 2.540 | 2.510 | 2.530 | 5,452,117 | +0.02(+0.80%) |
Apr 22, 2015 | 2.510 | 2.530 | 2.460 | 2.510 | 13,583,526 | +0.02(+0.80%) |
Apr 21, 2015 | 2.450 | 2.495 | 2.445 | 2.490 | 20,092,780 | +0.05(+2.05%) |
Apr 20, 2015 | 2.470 | 2.470 | 2.380 | 2.440 | 18,552,820 | -0.01(-0.41%) |
Apr 17, 2015 | 2.460 | 2.470 | 2.420 | 2.450 | 11,059,566 | -0.01(-0.41%) |
Apr 16, 2015 | 2.450 | 2.480 | 2.440 | 2.460 | 11,364,097 | +0.00(+0.00%) |
Apr 15, 2015 | 2.440 | 2.490 | 2.420 | 2.460 | 13,959,807 | +0.02(+0.82%) |
Apr 14, 2015 | 2.500 | 2.500 | 2.410 | 2.440 | 17,604,012 | -0.03(-1.21%) |
Apr 13, 2015 | 2.500 | 2.520 | 2.440 | 2.470 | 17,641,064 | -0.02(-0.80%) |
Apr 10, 2015 | 2.430 | 2.510 | 2.420 | 2.490 | 44,150,916 | +0.11(+4.62%) |
Apr 09, 2015 | 2.495 | 2.570 | 2.350 | 2.380 | 128,872,224 | -0.52(-17.93%) |
Apr 08, 2015 | 2.820 | 2.900 | 2.810 | 2.900 | 43,723,224 | +0.10(+3.57%) |
Apr 07, 2015 | 2.760 | 2.810 | 2.703 | 2.800 | 7,100,167 | +0.03(+1.08%) |
Apr 06, 2015 | 2.760 | 2.810 | 2.750 | 2.770 | 6,784,832 | -0.01(-0.36%) |
Apr 02, 2015 | 2.780 | 2.780 | 2.780 | 2.780 | 7,000,700 | -0.01(-0.36%) |