Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.550 | 2.740 | 2.530 | 2.740 | 153,158 | +0.18(+7.03%) |
Jun 29, 2015 | 2.650 | 2.683 | 2.490 | 2.560 | 257,194 | -0.14(-5.19%) |
Jun 26, 2015 | 2.860 | 2.860 | 2.590 | 2.700 | 5,398,105 | -0.14(-4.93%) |
Jun 25, 2015 | 2.910 | 2.910 | 2.780 | 2.840 | 152,107 | -0.04(-1.39%) |
Jun 24, 2015 | 2.920 | 2.950 | 2.830 | 2.880 | 244,803 | -0.04(-1.37%) |
Jun 23, 2015 | 2.710 | 2.940 | 2.660 | 2.920 | 255,092 | +0.19(+6.96%) |
Jun 22, 2015 | 2.780 | 2.810 | 2.640 | 2.730 | 302,325 | +0.22(+8.76%) |
Jun 19, 2015 | 2.640 | 2.640 | 2.280 | 2.510 | 1,346,293 | -0.09(-3.46%) |
Jun 18, 2015 | 2.600 | 2.650 | 2.515 | 2.600 | 169,247 | +0.03(+1.17%) |
Jun 17, 2015 | 2.500 | 2.620 | 2.500 | 2.570 | 155,590 | +0.04(+1.58%) |
Jun 16, 2015 | 2.610 | 2.620 | 2.505 | 2.530 | 145,339 | -0.10(-3.80%) |
Jun 15, 2015 | 2.680 | 2.790 | 2.540 | 2.630 | 271,255 | -0.08(-2.95%) |
Jun 12, 2015 | 2.720 | 2.780 | 2.670 | 2.710 | 72,507 | -0.02(-0.73%) |
Jun 11, 2015 | 2.730 | 2.740 | 2.680 | 2.730 | 82,358 | -0.02(-0.73%) |
Jun 10, 2015 | 2.680 | 2.760 | 2.680 | 2.750 | 79,631 | +0.09(+3.38%) |
Jun 09, 2015 | 2.620 | 2.770 | 2.610 | 2.660 | 152,799 | +0.05(+1.92%) |
Jun 08, 2015 | 2.860 | 2.909 | 2.610 | 2.610 | 256,515 | -0.26(-9.06%) |
Jun 05, 2015 | 2.870 | 2.880 | 2.765 | 2.870 | 88,947 | +0.02(+0.70%) |
Jun 04, 2015 | 2.700 | 2.880 | 2.690 | 2.850 | 127,155 | +0.11(+4.01%) |
Jun 03, 2015 | 2.720 | 2.770 | 2.692 | 2.740 | 71,299 | +0.04(+1.48%) |
Jun 02, 2015 | 2.600 | 2.790 | 2.600 | 2.700 | 173,164 | +0.08(+3.05%) |
Jun 01, 2015 | 2.660 | 2.690 | 2.600 | 2.620 | 98,164 | -0.04(-1.50%) |
May 29, 2015 | 2.610 | 2.710 | 2.600 | 2.660 | 100,395 | +0.01(+0.38%) |
May 28, 2015 | 2.690 | 2.690 | 2.620 | 2.650 | 128,712 | -0.06(-2.21%) |
May 27, 2015 | 2.730 | 2.730 | 2.630 | 2.710 | 133,968 | +0.00(+0.00%) |
May 26, 2015 | 2.810 | 2.810 | 2.700 | 2.710 | 230,628 | -0.10(-3.56%) |
May 22, 2015 | 2.850 | 2.810 | 2.810 | 2.810 | 100,600 | -0.03(-1.06%) |
May 21, 2015 | 2.830 | 2.890 | 2.810 | 2.840 | 77,558 | +0.00(+0.00%) |
May 20, 2015 | 2.890 | 3.010 | 2.810 | 2.840 | 242,211 | -0.05(-1.73%) |
May 19, 2015 | 3.000 | 3.020 | 2.820 | 2.890 | 228,474 | -0.11(-3.67%) |
May 18, 2015 | 2.960 | 3.000 | 2.870 | 3.000 | 120,859 | +0.04(+1.35%) |
May 15, 2015 | 2.990 | 3.080 | 2.900 | 2.960 | 139,408 | -0.05(-1.66%) |
May 14, 2015 | 2.890 | 3.050 | 2.860 | 3.010 | 216,785 | +0.13(+4.51%) |
May 13, 2015 | 2.860 | 2.960 | 2.825 | 2.880 | 244,904 | +0.12(+4.35%) |
May 12, 2015 | 2.810 | 2.830 | 2.755 | 2.760 | 132,082 | -0.10(-3.50%) |
May 11, 2015 | 2.820 | 2.870 | 2.750 | 2.860 | 123,013 | +0.04(+1.42%) |
May 08, 2015 | 2.810 | 2.990 | 2.810 | 2.820 | 451,194 | -0.07(-2.42%) |
May 07, 2015 | 2.830 | 2.980 | 2.760 | 2.890 | 281,665 | +0.07(+2.48%) |
May 06, 2015 | 2.860 | 2.920 | 2.780 | 2.820 | 178,338 | +0.00(+0.00%) |
May 05, 2015 | 2.930 | 3.040 | 2.800 | 2.820 | 180,132 | -0.06(-2.08%) |
May 04, 2015 | 2.900 | 2.970 | 2.810 | 2.880 | 180,335 | -0.03(-1.03%) |
May 01, 2015 | 3.030 | 3.090 | 2.860 | 2.910 | 280,639 | -0.06(-2.02%) |
Apr 30, 2015 | 3.140 | 3.180 | 2.930 | 2.970 | 229,594 | -0.18(-5.71%) |
Apr 29, 2015 | 3.300 | 3.330 | 3.150 | 3.150 | 206,769 | -0.15(-4.55%) |
Apr 28, 2015 | 3.320 | 3.370 | 3.240 | 3.300 | 581,257 | +0.00(+0.00%) |
Apr 27, 2015 | 3.250 | 3.320 | 3.100 | 3.300 | 332,504 | +0.08(+2.48%) |
Apr 24, 2015 | 3.400 | 3.400 | 3.170 | 3.220 | 186,909 | -0.15(-4.45%) |
Apr 23, 2015 | 3.250 | 3.520 | 3.250 | 3.370 | 332,952 | +0.15(+4.66%) |
Apr 22, 2015 | 3.190 | 3.240 | 3.070 | 3.220 | 111,191 | +0.09(+2.88%) |
Apr 21, 2015 | 3.340 | 3.340 | 3.100 | 3.130 | 145,092 | -0.17(-5.15%) |
Apr 20, 2015 | 3.310 | 3.310 | 3.240 | 3.300 | 218,821 | +0.04(+1.23%) |
Apr 17, 2015 | 3.330 | 3.380 | 3.200 | 3.260 | 193,317 | -0.11(-3.12%) |
Apr 16, 2015 | 3.430 | 3.470 | 3.290 | 3.365 | 149,972 | -0.06(-1.90%) |
Apr 15, 2015 | 3.350 | 3.500 | 3.335 | 3.430 | 165,661 | +0.10(+3.00%) |
Apr 14, 2015 | 3.400 | 3.410 | 3.270 | 3.330 | 207,149 | -0.04(-1.19%) |
Apr 13, 2015 | 3.450 | 3.590 | 3.310 | 3.370 | 356,729 | -0.07(-2.03%) |
Apr 10, 2015 | 3.450 | 3.490 | 3.330 | 3.440 | 153,702 | +0.04(+1.18%) |
Apr 09, 2015 | 3.500 | 3.500 | 3.300 | 3.400 | 210,453 | -0.09(-2.58%) |
Apr 08, 2015 | 3.450 | 3.550 | 3.250 | 3.490 | 370,308 | +0.05(+1.45%) |
Apr 07, 2015 | 3.190 | 3.710 | 3.100 | 3.440 | 1,116,926 | +0.27(+8.52%) |
Apr 06, 2015 | 2.950 | 3.190 | 2.920 | 3.170 | 310,383 | +0.21(+7.09%) |
Apr 02, 2015 | 2.890 | 2.960 | 2.960 | 2.960 | 205,800 | +0.08(+2.78%) |