Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.062 | 3.107 | 3.019 | 3.084 | 1,839,153 | +0.08(+2.64%) |
Jun 29, 2015 | 3.033 | 3.067 | 2.988 | 3.005 | 1,712,112 | -0.10(-3.11%) |
Jun 26, 2015 | 3.050 | 3.141 | 3.045 | 3.101 | 2,089,740 | +0.09(+2.82%) |
Jun 25, 2015 | 3.079 | 3.079 | 2.988 | 3.016 | 1,400,618 | -0.07(-2.39%) |
Jun 24, 2015 | 3.084 | 3.141 | 3.073 | 3.090 | 882,980 | +0.00(+0.00%) |
Jun 23, 2015 | 3.056 | 3.090 | 3.016 | 3.090 | 1,229,126 | +0.04(+1.30%) |
Jun 22, 2015 | 3.073 | 3.096 | 3.028 | 3.050 | 1,525,007 | +0.05(+1.51%) |
Jun 19, 2015 | 3.045 | 3.062 | 2.988 | 3.005 | 3,209,880 | -0.06(-2.03%) |
Jun 18, 2015 | 3.045 | 3.113 | 3.005 | 3.067 | 2,549,111 | +0.02(+0.74%) |
Jun 17, 2015 | 3.028 | 3.067 | 2.960 | 3.045 | 1,670,938 | -0.01(-0.37%) |
Jun 16, 2015 | 2.971 | 3.084 | 2.965 | 3.056 | 2,035,414 | +0.11(+3.85%) |
Jun 15, 2015 | 2.948 | 2.954 | 2.894 | 2.943 | 1,554,550 | -0.06(-1.89%) |
Jun 12, 2015 | 2.937 | 3.022 | 2.926 | 2.999 | 5,024,662 | +0.04(+1.34%) |
Jun 11, 2015 | 2.897 | 2.982 | 2.863 | 2.960 | 2,574,943 | +0.05(+1.56%) |
Jun 10, 2015 | 2.903 | 2.954 | 2.883 | 2.914 | 1,829,040 | +0.07(+2.59%) |
Jun 09, 2015 | 2.841 | 2.869 | 2.812 | 2.841 | 2,519,541 | +0.00(+0.00%) |
Jun 08, 2015 | 2.897 | 2.897 | 2.841 | 2.841 | 5,026,547 | -0.05(-1.57%) |
Jun 05, 2015 | 2.897 | 2.920 | 2.880 | 2.886 | 1,884,352 | -0.04(-1.36%) |
Jun 04, 2015 | 2.857 | 2.937 | 2.849 | 2.926 | 3,075,901 | +0.07(+2.38%) |
Jun 03, 2015 | 2.920 | 2.943 | 2.857 | 2.857 | 1,641,450 | -0.06(-2.14%) |
Jun 02, 2015 | 2.841 | 2.977 | 2.835 | 2.920 | 2,809,345 | +0.11(+4.04%) |
Jun 01, 2015 | 2.818 | 2.819 | 2.778 | 2.806 | 1,757,000 | -0.01(-0.40%) |
May 29, 2015 | 2.869 | 2.903 | 2.792 | 2.818 | 1,922,585 | -0.09(-2.93%) |
May 28, 2015 | 2.903 | 2.914 | 2.835 | 2.903 | 1,766,345 | -0.06(-1.92%) |
May 27, 2015 | 2.931 | 2.971 | 2.909 | 2.960 | 1,937,380 | +0.02(+0.77%) |
May 26, 2015 | 3.022 | 3.022 | 2.931 | 2.937 | 2,271,612 | -0.10(-3.18%) |
May 22, 2015 | 3.096 | 3.033 | 3.033 | 3.033 | 2,382,333 | -0.07(-2.37%) |
May 21, 2015 | 3.152 | 3.203 | 3.101 | 3.107 | 1,889,021 | -0.10(-3.01%) |
May 20, 2015 | 3.220 | 3.249 | 3.192 | 3.203 | 1,565,255 | +0.01(+0.36%) |
May 19, 2015 | 3.237 | 3.260 | 3.181 | 3.192 | 1,427,943 | -0.05(-1.57%) |
May 18, 2015 | 3.345 | 3.345 | 3.220 | 3.243 | 1,522,095 | -0.12(-3.54%) |
May 15, 2015 | 3.339 | 3.390 | 3.300 | 3.362 | 1,216,429 | +0.03(+1.02%) |
May 14, 2015 | 3.283 | 3.351 | 3.277 | 3.328 | 1,872,776 | +0.11(+3.35%) |
May 13, 2015 | 3.237 | 3.280 | 3.181 | 3.220 | 1,518,672 | +0.01(+0.18%) |
May 12, 2015 | 3.192 | 3.260 | 3.175 | 3.215 | 1,664,218 | +0.01(+0.18%) |
May 11, 2015 | 3.283 | 3.288 | 3.203 | 3.209 | 1,819,217 | -0.10(-3.08%) |
May 08, 2015 | 3.283 | 3.334 | 3.215 | 3.311 | 1,469,720 | +0.08(+2.46%) |
May 07, 2015 | 3.181 | 3.243 | 3.147 | 3.232 | 2,311,087 | +0.02(+0.53%) |
May 06, 2015 | 3.175 | 3.237 | 3.158 | 3.215 | 4,057,627 | +0.06(+1.80%) |
May 05, 2015 | 3.033 | 3.169 | 3.022 | 3.158 | 2,260,640 | +0.11(+3.72%) |
May 04, 2015 | 3.056 | 3.093 | 3.033 | 3.045 | 2,275,067 | -0.05(-1.65%) |
May 01, 2015 | 3.090 | 3.113 | 3.022 | 3.096 | 1,087,661 | +0.02(+0.55%) |
Apr 30, 2015 | 3.101 | 3.101 | 3.005 | 3.079 | 2,107,135 | -0.02(-0.73%) |
Apr 29, 2015 | 3.056 | 3.164 | 3.056 | 3.101 | 3,745,218 | -0.02(-0.73%) |
Apr 28, 2015 | 3.056 | 3.169 | 3.056 | 3.124 | 3,842,536 | +0.16(+5.35%) |
Apr 27, 2015 | 2.948 | 3.033 | 2.943 | 2.965 | 2,276,686 | +0.00(+0.00%) |
Apr 24, 2015 | 2.886 | 2.971 | 2.886 | 2.965 | 2,297,820 | +0.06(+2.15%) |
Apr 23, 2015 | 2.852 | 2.920 | 2.829 | 2.903 | 2,001,544 | +0.05(+1.59%) |
Apr 22, 2015 | 2.789 | 2.863 | 2.767 | 2.857 | 2,242,915 | +0.09(+3.07%) |
Apr 21, 2015 | 2.750 | 2.792 | 2.750 | 2.772 | 1,110,474 | +0.03(+1.24%) |
Apr 20, 2015 | 2.778 | 2.784 | 2.721 | 2.738 | 2,240,674 | -0.03(-1.23%) |
Apr 17, 2015 | 2.795 | 2.835 | 2.750 | 2.772 | 2,886,310 | -0.10(-3.36%) |
Apr 16, 2015 | 2.863 | 2.903 | 2.841 | 2.869 | 1,623,459 | +0.00(+0.00%) |
Apr 15, 2015 | 2.835 | 2.897 | 2.818 | 2.869 | 2,174,862 | +0.08(+2.85%) |
Apr 14, 2015 | 2.778 | 2.821 | 2.750 | 2.789 | 1,405,282 | +0.05(+1.65%) |
Apr 13, 2015 | 2.801 | 2.852 | 2.727 | 2.744 | 2,031,165 | -0.09(-3.20%) |
Apr 10, 2015 | 2.755 | 2.863 | 2.755 | 2.835 | 1,631,141 | +0.07(+2.67%) |
Apr 09, 2015 | 2.829 | 2.863 | 2.755 | 2.761 | 2,242,591 | -0.05(-1.81%) |
Apr 08, 2015 | 2.767 | 2.846 | 2.761 | 2.812 | 2,144,705 | +0.10(+3.77%) |
Apr 07, 2015 | 2.772 | 2.772 | 2.704 | 2.710 | 938,618 | -0.06(-2.05%) |
Apr 06, 2015 | 2.744 | 2.818 | 2.738 | 2.767 | 1,839,026 | +0.07(+2.52%) |
Apr 02, 2015 | 2.687 | 2.699 | 2.699 | 2.699 | 2,971,082 | +0.07(+2.59%) |