Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.393 | 3.406 | 3.190 | 3.250 | 39,941 | +0.03(+0.93%) |
Jun 29, 2015 | 3.270 | 3.348 | 3.200 | 3.220 | 43,028 | -0.15(-4.45%) |
Jun 26, 2015 | 3.557 | 3.560 | 3.020 | 3.370 | 60,481 | -0.14(-3.99%) |
Jun 25, 2015 | 3.493 | 3.520 | 3.470 | 3.510 | 24,880 | +0.03(+0.86%) |
Jun 24, 2015 | 3.520 | 3.566 | 3.450 | 3.480 | 25,587 | -0.01(-0.29%) |
Jun 23, 2015 | 3.520 | 3.550 | 3.400 | 3.490 | 18,847 | +0.01(+0.29%) |
Jun 22, 2015 | 3.550 | 3.639 | 3.410 | 3.480 | 83,959 | -0.01(-0.29%) |
Jun 19, 2015 | 3.467 | 3.490 | 3.370 | 3.490 | 50,485 | +0.09(+2.65%) |
Jun 18, 2015 | 3.410 | 3.500 | 3.350 | 3.400 | 98,277 | +0.02(+0.59%) |
Jun 17, 2015 | 3.320 | 3.447 | 3.320 | 3.380 | 38,289 | +0.03(+0.90%) |
Jun 16, 2015 | 3.310 | 3.450 | 3.310 | 3.350 | 35,877 | +0.03(+0.90%) |
Jun 15, 2015 | 3.438 | 3.438 | 3.310 | 3.320 | 45,487 | -0.05(-1.48%) |
Jun 12, 2015 | 3.473 | 3.480 | 3.350 | 3.370 | 43,954 | -0.08(-2.32%) |
Jun 11, 2015 | 3.500 | 3.500 | 3.340 | 3.450 | 32,933 | -0.05(-1.43%) |
Jun 10, 2015 | 3.594 | 3.594 | 3.500 | 3.500 | 39,747 | -0.01(-0.28%) |
Jun 09, 2015 | 3.550 | 3.550 | 3.450 | 3.510 | 51,605 | +0.01(+0.29%) |
Jun 08, 2015 | 3.570 | 3.570 | 3.420 | 3.500 | 57,414 | -0.04(-1.17%) |
Jun 05, 2015 | 3.390 | 3.660 | 3.360 | 3.541 | 50,290 | +0.15(+4.46%) |
Jun 04, 2015 | 3.500 | 3.560 | 3.370 | 3.390 | 86,434 | -0.17(-4.78%) |
Jun 03, 2015 | 3.590 | 3.690 | 3.500 | 3.560 | 179,241 | +0.04(+1.14%) |
Jun 02, 2015 | 3.520 | 3.630 | 3.450 | 3.520 | 210,855 | +0.11(+3.23%) |
Jun 01, 2015 | 3.270 | 3.462 | 3.215 | 3.410 | 66,081 | +0.06(+1.79%) |
May 29, 2015 | 3.110 | 3.440 | 3.110 | 3.350 | 136,750 | +0.17(+5.35%) |
May 28, 2015 | 3.103 | 3.210 | 3.000 | 3.180 | 41,846 | +0.12(+3.92%) |
May 27, 2015 | 3.212 | 3.212 | 3.000 | 3.060 | 32,140 | +0.05(+1.61%) |
May 26, 2015 | 3.110 | 3.167 | 3.000 | 3.012 | 58,531 | -0.14(-4.39%) |
May 22, 2015 | 3.210 | 3.150 | 3.150 | 3.150 | 27,400 | -0.08(-2.48%) |
May 21, 2015 | 3.250 | 3.299 | 3.180 | 3.230 | 115,459 | -0.06(-1.82%) |
May 20, 2015 | 3.220 | 3.303 | 3.220 | 3.290 | 47,427 | +0.06(+1.86%) |
May 19, 2015 | 3.170 | 3.340 | 3.110 | 3.230 | 97,710 | +0.08(+2.54%) |
May 18, 2015 | 3.000 | 3.150 | 3.000 | 3.150 | 53,396 | +0.19(+6.42%) |
May 15, 2015 | 2.861 | 3.020 | 2.861 | 2.960 | 49,049 | +0.06(+2.07%) |
May 14, 2015 | 3.072 | 3.072 | 2.850 | 2.900 | 27,144 | +0.03(+1.05%) |
May 13, 2015 | 3.078 | 3.078 | 2.810 | 2.870 | 143,687 | -0.03(-1.03%) |
May 12, 2015 | 2.900 | 3.090 | 2.840 | 2.900 | 135,924 | +0.04(+1.40%) |
May 11, 2015 | 2.930 | 2.999 | 2.830 | 2.860 | 43,398 | -0.05(-1.72%) |
May 08, 2015 | 2.820 | 2.920 | 2.770 | 2.910 | 36,721 | +0.09(+3.19%) |
May 07, 2015 | 2.994 | 3.020 | 2.590 | 2.820 | 384,480 | -0.15(-5.05%) |
May 06, 2015 | 2.950 | 3.079 | 2.909 | 2.970 | 47,568 | -0.02(-0.67%) |
May 05, 2015 | 2.980 | 3.020 | 2.910 | 2.990 | 69,491 | -0.01(-0.33%) |
May 04, 2015 | 3.060 | 3.090 | 2.900 | 3.000 | 68,662 | -0.09(-2.91%) |
May 01, 2015 | 3.030 | 3.131 | 2.970 | 3.090 | 25,169 | +0.05(+1.64%) |
Apr 30, 2015 | 3.010 | 3.087 | 2.923 | 3.040 | 69,382 | -0.04(-1.30%) |
Apr 29, 2015 | 3.070 | 3.165 | 3.060 | 3.080 | 32,227 | +0.01(+0.33%) |
Apr 28, 2015 | 3.100 | 3.143 | 2.980 | 3.070 | 180,005 | -0.09(-2.85%) |
Apr 27, 2015 | 3.330 | 3.390 | 3.100 | 3.160 | 101,113 | -0.14(-4.24%) |
Apr 24, 2015 | 3.370 | 3.481 | 3.300 | 3.300 | 57,034 | -0.07(-2.08%) |
Apr 23, 2015 | 3.400 | 3.491 | 3.320 | 3.370 | 65,036 | -0.04(-1.17%) |
Apr 22, 2015 | 3.370 | 3.440 | 3.310 | 3.410 | 72,951 | +0.09(+2.71%) |
Apr 21, 2015 | 3.300 | 3.450 | 3.290 | 3.320 | 94,476 | +0.01(+0.30%) |
Apr 20, 2015 | 3.260 | 3.310 | 3.161 | 3.310 | 61,876 | +0.09(+2.80%) |
Apr 17, 2015 | 3.200 | 3.250 | 3.100 | 3.220 | 82,222 | +0.02(+0.63%) |
Apr 16, 2015 | 3.300 | 3.330 | 3.100 | 3.200 | 85,511 | -0.10(-3.03%) |
Apr 15, 2015 | 3.260 | 3.350 | 3.223 | 3.300 | 154,660 | +0.06(+1.85%) |
Apr 14, 2015 | 3.260 | 3.350 | 3.190 | 3.240 | 123,812 | -0.05(-1.52%) |
Apr 13, 2015 | 3.490 | 3.490 | 3.240 | 3.290 | 72,800 | -0.08(-2.30%) |
Apr 10, 2015 | 3.280 | 3.400 | 3.250 | 3.368 | 146,625 | +0.07(+2.05%) |
Apr 09, 2015 | 3.310 | 3.456 | 3.070 | 3.300 | 153,967 | -0.05(-1.49%) |
Apr 08, 2015 | 3.480 | 3.480 | 3.330 | 3.350 | 276,736 | -0.13(-3.74%) |
Apr 07, 2015 | 3.580 | 3.656 | 3.450 | 3.480 | 56,182 | -0.09(-2.52%) |
Apr 06, 2015 | 3.400 | 3.650 | 3.400 | 3.570 | 102,519 | +0.09(+2.59%) |
Apr 02, 2015 | 3.310 | 3.480 | 3.480 | 3.480 | 259,400 | -0.12(-3.33%) |