Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.045 | 3.045 | 2.911 | 2.930 | 956,772 | -0.10(-3.14%) |
Jun 29, 2015 | 3.054 | 3.083 | 2.997 | 3.026 | 793,609 | -0.04(-1.24%) |
Jun 26, 2015 | 3.073 | 3.159 | 3.045 | 3.064 | 2,454,960 | -0.06(-1.83%) |
Jun 25, 2015 | 3.016 | 3.140 | 2.988 | 3.121 | 1,058,743 | +0.10(+3.47%) |
Jun 24, 2015 | 3.016 | 3.035 | 2.988 | 3.016 | 572,150 | -0.03(-0.94%) |
Jun 23, 2015 | 3.026 | 3.064 | 2.988 | 3.045 | 601,135 | +0.02(+0.63%) |
Jun 22, 2015 | 2.940 | 3.068 | 2.930 | 3.026 | 815,602 | +0.06(+1.92%) |
Jun 19, 2015 | 2.911 | 2.968 | 2.911 | 2.968 | 1,405,129 | +0.06(+1.96%) |
Jun 18, 2015 | 2.854 | 2.926 | 2.835 | 2.911 | 556,579 | +0.06(+2.00%) |
Jun 17, 2015 | 2.807 | 2.911 | 2.797 | 2.854 | 1,040,074 | +0.03(+1.01%) |
Jun 16, 2015 | 2.759 | 2.826 | 2.740 | 2.826 | 1,286,216 | +0.05(+1.71%) |
Jun 15, 2015 | 2.731 | 2.797 | 2.731 | 2.778 | 1,081,583 | -0.01(-0.34%) |
Jun 12, 2015 | 2.731 | 2.788 | 2.702 | 2.788 | 497,604 | +0.07(+2.45%) |
Jun 11, 2015 | 2.740 | 2.740 | 2.702 | 2.721 | 652,654 | -0.01(-0.35%) |
Jun 10, 2015 | 2.683 | 2.731 | 2.678 | 2.731 | 530,638 | +0.07(+2.50%) |
Jun 09, 2015 | 2.693 | 2.693 | 2.635 | 2.664 | 528,312 | +0.02(+0.72%) |
Jun 08, 2015 | 2.788 | 2.788 | 2.626 | 2.645 | 1,336,585 | -0.13(-4.79%) |
Jun 05, 2015 | 2.750 | 2.788 | 2.716 | 2.778 | 451,694 | +0.02(+0.69%) |
Jun 04, 2015 | 2.731 | 2.797 | 2.731 | 2.759 | 893,653 | +0.00(+0.00%) |
Jun 03, 2015 | 2.731 | 2.788 | 2.731 | 2.759 | 867,838 | +0.02(+0.69%) |
Jun 02, 2015 | 2.740 | 2.750 | 2.702 | 2.740 | 1,062,420 | +0.00(+0.00%) |
Jun 01, 2015 | 2.807 | 2.854 | 2.712 | 2.740 | 1,220,232 | -0.07(-2.37%) |
May 29, 2015 | 2.892 | 2.892 | 2.797 | 2.807 | 1,420,851 | -0.05(-1.67%) |
May 28, 2015 | 3.007 | 3.026 | 2.845 | 2.854 | 1,220,908 | -0.17(-5.66%) |
May 27, 2015 | 3.045 | 3.073 | 3.007 | 3.026 | 673,110 | +0.03(+1.08%) |
May 26, 2015 | 3.021 | 3.035 | 2.974 | 2.993 | 984,631 | -0.06(-1.84%) |
May 22, 2015 | 3.021 | 3.049 | 3.049 | 3.049 | 1,604,326 | +0.04(+1.24%) |
May 21, 2015 | 3.031 | 3.031 | 3.002 | 3.012 | 346,308 | -0.02(-0.62%) |
May 20, 2015 | 3.021 | 3.059 | 3.002 | 3.031 | 451,097 | +0.01(+0.31%) |
May 19, 2015 | 2.993 | 3.031 | 2.937 | 3.021 | 694,446 | +0.00(+0.00%) |
May 18, 2015 | 3.002 | 3.059 | 2.965 | 3.021 | 740,788 | -0.01(-0.31%) |
May 15, 2015 | 2.937 | 3.031 | 2.909 | 3.031 | 647,588 | +0.09(+3.18%) |
May 14, 2015 | 3.021 | 3.059 | 2.918 | 2.937 | 716,244 | -0.08(-2.79%) |
May 13, 2015 | 3.040 | 3.077 | 3.003 | 3.021 | 705,754 | -0.02(-0.62%) |
May 12, 2015 | 2.834 | 3.059 | 2.806 | 3.040 | 1,324,148 | +0.17(+5.86%) |
May 11, 2015 | 2.956 | 2.993 | 2.853 | 2.872 | 1,082,607 | -0.19(-6.12%) |
May 08, 2015 | 3.077 | 3.105 | 3.012 | 3.059 | 907,809 | +0.06(+1.87%) |
May 07, 2015 | 2.984 | 3.077 | 2.928 | 3.002 | 771,964 | +0.00(+0.00%) |
May 06, 2015 | 3.040 | 3.068 | 2.993 | 3.002 | 594,584 | -0.07(-2.13%) |
May 05, 2015 | 3.105 | 3.115 | 2.956 | 3.068 | 1,133,920 | -0.03(-0.91%) |
May 04, 2015 | 3.021 | 3.124 | 3.012 | 3.096 | 1,127,770 | +0.06(+1.85%) |
May 01, 2015 | 3.031 | 3.049 | 2.969 | 3.040 | 767,494 | +0.00(+0.00%) |
Apr 30, 2015 | 2.965 | 3.049 | 2.918 | 3.040 | 1,345,114 | +0.04(+1.25%) |
Apr 29, 2015 | 3.031 | 3.087 | 2.918 | 3.002 | 1,383,303 | -0.03(-0.93%) |
Apr 28, 2015 | 2.937 | 3.031 | 2.928 | 3.031 | 1,404,465 | +0.08(+2.86%) |
Apr 27, 2015 | 2.862 | 2.965 | 2.862 | 2.946 | 1,290,281 | +0.07(+2.61%) |
Apr 24, 2015 | 2.815 | 2.881 | 2.806 | 2.872 | 766,284 | +0.06(+1.99%) |
Apr 23, 2015 | 2.769 | 2.825 | 2.750 | 2.815 | 461,050 | +0.06(+2.03%) |
Apr 22, 2015 | 2.769 | 2.787 | 2.731 | 2.759 | 382,576 | -0.02(-0.67%) |
Apr 21, 2015 | 2.797 | 2.820 | 2.741 | 2.778 | 478,184 | -0.05(-1.66%) |
Apr 20, 2015 | 2.731 | 2.825 | 2.731 | 2.825 | 887,173 | +0.09(+3.42%) |
Apr 17, 2015 | 2.759 | 2.778 | 2.731 | 2.731 | 612,700 | -0.04(-1.35%) |
Apr 16, 2015 | 2.722 | 2.787 | 2.712 | 2.769 | 744,321 | +0.03(+1.02%) |
Apr 15, 2015 | 2.675 | 2.750 | 2.675 | 2.741 | 559,573 | +0.04(+1.38%) |
Apr 14, 2015 | 2.675 | 2.703 | 2.656 | 2.703 | 264,169 | +0.04(+1.40%) |
Apr 13, 2015 | 2.656 | 2.722 | 2.647 | 2.666 | 378,957 | -0.01(-0.35%) |
Apr 10, 2015 | 2.628 | 2.684 | 2.596 | 2.675 | 589,475 | +0.07(+2.51%) |
Apr 09, 2015 | 2.582 | 2.656 | 2.582 | 2.610 | 443,294 | +0.02(+0.72%) |
Apr 08, 2015 | 2.638 | 2.638 | 2.582 | 2.591 | 371,584 | -0.02(-0.72%) |
Apr 07, 2015 | 2.563 | 2.675 | 2.563 | 2.610 | 514,210 | +0.02(+0.72%) |
Apr 06, 2015 | 2.553 | 2.619 | 2.535 | 2.591 | 567,033 | +0.04(+1.47%) |
Apr 02, 2015 | 2.591 | 2.553 | 2.553 | 2.553 | 1,814,622 | -0.04(-1.44%) |