Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.342 | 3.409 | 3.329 | 3.346 | 1,522,797 | +0.01(+0.25%) |
Jun 29, 2015 | 3.275 | 3.346 | 3.262 | 3.338 | 1,457,361 | +0.08(+2.59%) |
Jun 26, 2015 | 3.254 | 3.270 | 3.245 | 3.254 | 331,165 | -0.01(-0.39%) |
Jun 25, 2015 | 3.312 | 3.312 | 3.258 | 3.266 | 459,517 | +0.01(+0.26%) |
Jun 24, 2015 | 3.266 | 3.266 | 3.245 | 3.258 | 197,387 | +0.00(+0.13%) |
Jun 23, 2015 | 3.283 | 3.304 | 3.245 | 3.254 | 341,944 | -0.02(-0.64%) |
Jun 22, 2015 | 3.275 | 3.308 | 3.275 | 3.275 | 348,494 | +0.03(+0.91%) |
Jun 19, 2015 | 3.224 | 3.254 | 3.190 | 3.245 | 553,458 | +0.06(+1.85%) |
Jun 18, 2015 | 3.283 | 3.304 | 3.169 | 3.186 | 653,549 | -0.08(-2.57%) |
Jun 17, 2015 | 3.283 | 3.321 | 3.266 | 3.270 | 521,888 | -0.02(-0.73%) |
Jun 16, 2015 | 3.278 | 3.299 | 3.257 | 3.295 | 556,762 | -0.00(-0.13%) |
Jun 15, 2015 | 3.253 | 3.320 | 3.244 | 3.299 | 791,499 | +0.04(+1.28%) |
Jun 12, 2015 | 3.244 | 3.257 | 3.236 | 3.257 | 187,700 | +0.02(+0.52%) |
Jun 11, 2015 | 3.249 | 3.256 | 3.232 | 3.240 | 218,081 | -0.00(-0.13%) |
Jun 10, 2015 | 3.257 | 3.261 | 3.236 | 3.244 | 289,770 | -0.00(-0.13%) |
Jun 09, 2015 | 3.244 | 3.257 | 3.232 | 3.249 | 273,529 | -0.01(-0.26%) |
Jun 08, 2015 | 3.249 | 3.257 | 3.224 | 3.257 | 246,714 | +0.01(+0.39%) |
Jun 05, 2015 | 3.211 | 3.249 | 3.194 | 3.244 | 336,707 | +0.02(+0.52%) |
Jun 04, 2015 | 3.178 | 3.240 | 3.178 | 3.228 | 535,570 | +0.03(+0.91%) |
Jun 03, 2015 | 3.182 | 3.199 | 3.182 | 3.199 | 252,363 | +0.02(+0.52%) |
Jun 02, 2015 | 3.173 | 3.186 | 3.173 | 3.182 | 222,899 | -0.00(-0.13%) |
Jun 01, 2015 | 3.173 | 3.186 | 3.157 | 3.186 | 285,757 | +0.02(+0.66%) |
May 29, 2015 | 3.194 | 3.194 | 3.165 | 3.165 | 414,513 | -0.03(-0.92%) |
May 28, 2015 | 3.140 | 3.199 | 3.132 | 3.194 | 467,805 | +0.05(+1.59%) |
May 27, 2015 | 3.144 | 3.153 | 3.119 | 3.144 | 251,175 | +0.00(+0.00%) |
May 26, 2015 | 3.148 | 3.153 | 3.132 | 3.144 | 162,530 | -0.01(-0.40%) |
May 22, 2015 | 3.140 | 3.157 | 3.157 | 3.157 | 175,062 | +0.00(+0.00%) |
May 21, 2015 | 3.153 | 3.169 | 3.140 | 3.157 | 295,592 | +0.00(+0.13%) |
May 20, 2015 | 3.153 | 3.157 | 3.134 | 3.153 | 249,281 | +0.00(+0.13%) |
May 19, 2015 | 3.123 | 3.148 | 3.119 | 3.148 | 254,202 | +0.01(+0.40%) |
May 18, 2015 | 3.132 | 3.148 | 3.115 | 3.136 | 299,434 | -0.01(-0.40%) |
May 15, 2015 | 3.132 | 3.148 | 3.132 | 3.148 | 201,789 | +0.01(+0.30%) |
May 14, 2015 | 3.122 | 3.143 | 3.110 | 3.139 | 343,442 | +0.03(+1.07%) |
May 13, 2015 | 3.118 | 3.131 | 3.102 | 3.106 | 250,284 | +0.00(+0.00%) |
May 12, 2015 | 3.135 | 3.147 | 3.089 | 3.106 | 514,921 | -0.03(-1.06%) |
May 11, 2015 | 3.089 | 3.143 | 3.089 | 3.139 | 320,341 | +0.05(+1.75%) |
May 08, 2015 | 3.110 | 3.114 | 3.073 | 3.085 | 181,451 | -0.00(-0.13%) |
May 07, 2015 | 3.106 | 3.122 | 3.085 | 3.089 | 365,709 | -0.02(-0.53%) |
May 06, 2015 | 3.147 | 3.160 | 3.098 | 3.106 | 255,570 | -0.04(-1.19%) |
May 05, 2015 | 3.168 | 3.172 | 3.131 | 3.143 | 311,276 | -0.03(-0.91%) |
May 04, 2015 | 3.172 | 3.172 | 3.156 | 3.172 | 229,739 | +0.00(+0.00%) |
May 01, 2015 | 3.139 | 3.172 | 3.131 | 3.172 | 394,478 | +0.04(+1.19%) |
Apr 30, 2015 | 3.139 | 3.147 | 3.118 | 3.135 | 290,185 | +0.00(+0.13%) |
Apr 29, 2015 | 3.147 | 3.147 | 3.127 | 3.131 | 172,253 | -0.02(-0.66%) |
Apr 28, 2015 | 3.139 | 3.151 | 3.122 | 3.151 | 253,244 | +0.01(+0.40%) |
Apr 27, 2015 | 3.122 | 3.143 | 3.098 | 3.139 | 389,127 | +0.01(+0.26%) |
Apr 24, 2015 | 3.147 | 3.149 | 3.127 | 3.131 | 139,995 | -0.01(-0.40%) |
Apr 23, 2015 | 3.135 | 3.156 | 3.129 | 3.143 | 247,888 | +0.01(+0.26%) |
Apr 22, 2015 | 3.098 | 3.151 | 3.098 | 3.135 | 215,335 | +0.01(+0.30%) |
Apr 21, 2015 | 3.121 | 3.130 | 3.109 | 3.126 | 327,198 | +0.01(+0.26%) |
Apr 20, 2015 | 3.117 | 3.121 | 3.105 | 3.117 | 255,563 | +0.01(+0.26%) |
Apr 17, 2015 | 3.130 | 3.130 | 3.089 | 3.109 | 358,175 | -0.02(-0.66%) |
Apr 16, 2015 | 3.121 | 3.130 | 3.080 | 3.130 | 526,584 | +0.04(+1.33%) |
Apr 15, 2015 | 3.105 | 3.130 | 3.080 | 3.089 | 403,680 | +0.00(+0.00%) |
Apr 14, 2015 | 3.064 | 3.097 | 3.060 | 3.089 | 248,353 | +0.01(+0.40%) |
Apr 13, 2015 | 3.076 | 3.083 | 3.048 | 3.076 | 259,945 | +0.01(+0.40%) |
Apr 10, 2015 | 3.056 | 3.093 | 3.056 | 3.064 | 307,194 | +0.00(+0.00%) |
Apr 09, 2015 | 3.043 | 3.064 | 3.019 | 3.064 | 364,525 | +0.02(+0.67%) |
Apr 08, 2015 | 3.064 | 3.076 | 3.043 | 3.043 | 221,206 | -0.02(-0.80%) |
Apr 07, 2015 | 3.064 | 3.080 | 3.060 | 3.068 | 265,117 | -0.00(-0.13%) |
Apr 06, 2015 | 3.068 | 3.080 | 3.064 | 3.072 | 232,537 | +0.00(+0.00%) |
Apr 02, 2015 | 3.056 | 3.072 | 3.072 | 3.072 | 225,944 | +0.02(+0.81%) |