Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.789 | 2.847 | 2.702 | 2.770 | 640,987 | -0.04(-1.37%) |
Jun 29, 2015 | 2.847 | 2.895 | 2.770 | 2.808 | 228,222 | -0.06(-2.01%) |
Jun 26, 2015 | 2.924 | 2.952 | 2.847 | 2.866 | 3,656,483 | -0.04(-1.32%) |
Jun 25, 2015 | 2.914 | 2.924 | 2.895 | 2.904 | 274,843 | +0.01(+0.33%) |
Jun 24, 2015 | 2.914 | 2.933 | 2.885 | 2.895 | 417,080 | -0.04(-1.31%) |
Jun 23, 2015 | 2.885 | 2.943 | 2.885 | 2.933 | 141,439 | +0.04(+1.33%) |
Jun 22, 2015 | 2.866 | 2.933 | 2.856 | 2.895 | 230,569 | +0.04(+1.35%) |
Jun 19, 2015 | 2.866 | 2.895 | 2.847 | 2.856 | 230,378 | +0.00(+0.00%) |
Jun 18, 2015 | 2.904 | 2.914 | 2.837 | 2.856 | 200,195 | -0.04(-1.33%) |
Jun 17, 2015 | 2.876 | 2.904 | 2.779 | 2.895 | 247,200 | +0.08(+2.73%) |
Jun 16, 2015 | 2.904 | 2.924 | 2.750 | 2.818 | 394,383 | -0.09(-2.98%) |
Jun 15, 2015 | 2.991 | 2.991 | 2.895 | 2.904 | 220,816 | -0.10(-3.21%) |
Jun 12, 2015 | 2.924 | 3.010 | 2.914 | 3.001 | 104,193 | +0.07(+2.30%) |
Jun 11, 2015 | 2.914 | 2.933 | 2.914 | 2.933 | 97,940 | +0.02(+0.66%) |
Jun 10, 2015 | 2.962 | 3.029 | 2.895 | 2.914 | 278,284 | -0.03(-0.98%) |
Jun 09, 2015 | 2.972 | 2.976 | 2.933 | 2.943 | 177,608 | -0.03(-0.97%) |
Jun 08, 2015 | 3.020 | 3.049 | 2.962 | 2.972 | 181,969 | -0.05(-1.59%) |
Jun 05, 2015 | 3.001 | 3.049 | 2.991 | 3.020 | 145,628 | -0.02(-0.63%) |
Jun 04, 2015 | 3.020 | 3.049 | 2.991 | 3.039 | 145,634 | +0.04(+1.28%) |
Jun 03, 2015 | 2.991 | 3.058 | 2.991 | 3.001 | 153,284 | +0.00(+0.00%) |
Jun 02, 2015 | 3.010 | 3.058 | 2.991 | 3.001 | 148,231 | +0.00(+0.00%) |
Jun 01, 2015 | 3.029 | 3.049 | 2.952 | 3.001 | 245,829 | +0.03(+0.97%) |
May 29, 2015 | 3.174 | 3.174 | 2.933 | 2.972 | 524,406 | -0.21(-6.65%) |
May 28, 2015 | 3.222 | 3.255 | 3.164 | 3.183 | 168,354 | -0.05(-1.49%) |
May 27, 2015 | 3.212 | 3.241 | 3.164 | 3.231 | 146,223 | +0.01(+0.30%) |
May 26, 2015 | 3.289 | 3.299 | 3.159 | 3.222 | 184,519 | -0.09(-2.62%) |
May 22, 2015 | 3.337 | 3.308 | 3.308 | 3.308 | 126,441 | +0.00(+0.00%) |
May 21, 2015 | 3.318 | 3.366 | 3.289 | 3.308 | 120,239 | +0.01(+0.29%) |
May 20, 2015 | 3.414 | 3.414 | 3.270 | 3.299 | 219,969 | -0.09(-2.56%) |
May 19, 2015 | 3.510 | 3.510 | 3.376 | 3.385 | 141,790 | -0.12(-3.30%) |
May 18, 2015 | 3.501 | 3.510 | 3.433 | 3.501 | 108,530 | +0.01(+0.28%) |
May 15, 2015 | 3.481 | 3.529 | 3.453 | 3.491 | 159,563 | +0.00(+0.00%) |
May 14, 2015 | 3.453 | 3.510 | 3.453 | 3.491 | 133,291 | +0.06(+1.68%) |
May 13, 2015 | 3.539 | 3.560 | 3.318 | 3.433 | 184,958 | -0.11(-2.99%) |
May 12, 2015 | 3.578 | 3.597 | 3.491 | 3.539 | 292,820 | -0.07(-1.87%) |
May 11, 2015 | 3.616 | 3.655 | 3.606 | 3.606 | 151,900 | -0.04(-1.06%) |
May 08, 2015 | 3.731 | 3.731 | 3.626 | 3.645 | 162,194 | -0.04(-1.04%) |
May 07, 2015 | 3.674 | 3.683 | 3.606 | 3.683 | 246,069 | +0.02(+0.52%) |
May 06, 2015 | 3.751 | 3.780 | 3.655 | 3.664 | 275,627 | -0.13(-3.30%) |
May 05, 2015 | 3.933 | 4.058 | 3.770 | 3.789 | 627,568 | -0.30(-7.29%) |
May 04, 2015 | 4.097 | 4.155 | 4.049 | 4.087 | 136,604 | -0.02(-0.47%) |
May 01, 2015 | 4.155 | 4.183 | 4.087 | 4.106 | 90,212 | -0.05(-1.16%) |
Apr 30, 2015 | 4.270 | 4.270 | 4.106 | 4.155 | 277,538 | -0.17(-4.00%) |
Apr 29, 2015 | 4.405 | 4.405 | 4.289 | 4.328 | 79,438 | -0.07(-1.53%) |
Apr 28, 2015 | 4.385 | 4.443 | 4.357 | 4.395 | 145,160 | +0.02(+0.44%) |
Apr 27, 2015 | 4.289 | 4.385 | 4.289 | 4.376 | 109,523 | +0.06(+1.34%) |
Apr 24, 2015 | 4.328 | 4.337 | 4.280 | 4.318 | 150,799 | +0.02(+0.45%) |
Apr 23, 2015 | 4.318 | 4.318 | 4.227 | 4.299 | 50,688 | +0.00(+0.00%) |
Apr 22, 2015 | 4.241 | 4.318 | 4.183 | 4.299 | 39,686 | +0.05(+1.13%) |
Apr 21, 2015 | 4.289 | 4.289 | 4.222 | 4.251 | 92,684 | -0.01(-0.23%) |
Apr 20, 2015 | 4.222 | 4.299 | 4.183 | 4.260 | 150,993 | +0.08(+1.84%) |
Apr 17, 2015 | 4.260 | 4.270 | 4.116 | 4.183 | 160,352 | -0.10(-2.25%) |
Apr 16, 2015 | 4.289 | 4.376 | 4.251 | 4.280 | 251,304 | -0.04(-0.89%) |
Apr 15, 2015 | 4.241 | 4.347 | 4.193 | 4.318 | 244,431 | +0.10(+2.28%) |
Apr 14, 2015 | 4.155 | 4.232 | 4.126 | 4.222 | 77,961 | +0.09(+2.09%) |
Apr 13, 2015 | 4.087 | 4.145 | 4.068 | 4.135 | 113,464 | +0.07(+1.65%) |
Apr 10, 2015 | 4.078 | 4.087 | 4.049 | 4.068 | 80,381 | +0.03(+0.71%) |
Apr 09, 2015 | 4.078 | 4.097 | 3.991 | 4.039 | 778,263 | -0.04(-0.94%) |
Apr 08, 2015 | 4.087 | 4.116 | 4.035 | 4.078 | 74,373 | +0.00(+0.00%) |
Apr 07, 2015 | 4.087 | 4.116 | 4.049 | 4.078 | 147,722 | -0.01(-0.24%) |
Apr 06, 2015 | 4.049 | 4.106 | 4.030 | 4.087 | 128,685 | +0.04(+0.95%) |
Apr 02, 2015 | 4.039 | 4.049 | 4.049 | 4.049 | 209,210 | +0.01(+0.24%) |