Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.235 | 3.243 | 3.180 | 3.235 | 2,498,728 | +0.05(+1.48%) |
Jun 29, 2015 | 3.167 | 3.229 | 3.158 | 3.188 | 2,008,125 | -0.08(-2.34%) |
Jun 26, 2015 | 3.167 | 3.279 | 3.102 | 3.264 | 2,582,314 | +0.14(+4.52%) |
Jun 25, 2015 | 3.193 | 3.193 | 3.117 | 3.123 | 2,133,002 | -0.08(-2.48%) |
Jun 24, 2015 | 3.217 | 3.288 | 3.185 | 3.202 | 1,677,855 | -0.03(-1.00%) |
Jun 23, 2015 | 3.255 | 3.264 | 3.202 | 3.235 | 1,442,199 | -0.00(-0.09%) |
Jun 22, 2015 | 3.229 | 3.258 | 3.202 | 3.238 | 925,387 | +0.09(+2.71%) |
Jun 19, 2015 | 3.226 | 3.258 | 3.146 | 3.152 | 3,191,429 | -0.12(-3.68%) |
Jun 18, 2015 | 3.235 | 3.299 | 3.213 | 3.273 | 3,256,807 | +0.04(+1.37%) |
Jun 17, 2015 | 3.182 | 3.238 | 3.164 | 3.229 | 2,386,437 | +0.05(+1.67%) |
Jun 16, 2015 | 3.102 | 3.220 | 3.088 | 3.176 | 3,620,081 | +0.10(+3.25%) |
Jun 15, 2015 | 3.052 | 3.102 | 3.038 | 3.076 | 3,128,628 | -0.01(-0.48%) |
Jun 12, 2015 | 3.111 | 3.111 | 3.046 | 3.091 | 2,808,618 | -0.04(-1.41%) |
Jun 11, 2015 | 3.135 | 3.143 | 3.061 | 3.135 | 2,488,536 | -0.00(-0.09%) |
Jun 10, 2015 | 3.182 | 3.195 | 3.123 | 3.138 | 2,078,911 | +0.02(+0.66%) |
Jun 09, 2015 | 3.146 | 3.185 | 3.111 | 3.117 | 2,321,782 | +0.05(+1.53%) |
Jun 08, 2015 | 3.079 | 3.111 | 3.061 | 3.070 | 1,665,231 | +0.02(+0.68%) |
Jun 05, 2015 | 3.070 | 3.079 | 3.029 | 3.049 | 1,729,508 | -0.05(-1.61%) |
Jun 04, 2015 | 3.138 | 3.161 | 3.076 | 3.099 | 1,332,846 | -0.06(-1.95%) |
Jun 03, 2015 | 3.114 | 3.176 | 3.086 | 3.161 | 2,120,801 | +0.07(+2.28%) |
Jun 02, 2015 | 3.114 | 3.135 | 3.077 | 3.091 | 3,425,054 | +0.01(+0.38%) |
Jun 01, 2015 | 3.029 | 3.098 | 2.991 | 3.079 | 1,750,351 | +0.05(+1.75%) |
May 29, 2015 | 3.114 | 3.132 | 3.023 | 3.026 | 1,821,865 | -0.10(-3.20%) |
May 28, 2015 | 3.129 | 3.141 | 3.096 | 3.126 | 1,528,465 | -0.02(-0.75%) |
May 27, 2015 | 3.114 | 3.155 | 3.058 | 3.149 | 1,959,046 | +0.01(+0.28%) |
May 26, 2015 | 3.191 | 3.191 | 3.126 | 3.141 | 1,911,820 | -0.06(-1.75%) |
May 22, 2015 | 3.238 | 3.196 | 3.196 | 3.196 | 1,745,583 | -0.05(-1.45%) |
May 21, 2015 | 3.293 | 3.308 | 3.229 | 3.243 | 1,489,269 | -0.09(-2.82%) |
May 20, 2015 | 3.388 | 3.402 | 3.332 | 3.338 | 2,025,683 | -0.04(-1.13%) |
May 19, 2015 | 3.355 | 3.388 | 3.299 | 3.376 | 2,147,326 | +0.04(+1.15%) |
May 18, 2015 | 3.399 | 3.420 | 3.317 | 3.338 | 2,492,110 | -0.07(-1.99%) |
May 15, 2015 | 3.382 | 3.435 | 3.365 | 3.405 | 4,491,357 | +0.12(+3.58%) |
May 14, 2015 | 3.276 | 3.302 | 3.205 | 3.288 | 2,305,530 | +0.00(+0.09%) |
May 13, 2015 | 3.385 | 3.405 | 3.273 | 3.285 | 2,063,635 | -0.07(-2.02%) |
May 12, 2015 | 3.385 | 3.402 | 3.346 | 3.352 | 2,281,355 | -0.01(-0.26%) |
May 11, 2015 | 3.399 | 3.408 | 3.343 | 3.361 | 1,412,089 | -0.04(-1.30%) |
May 08, 2015 | 3.411 | 3.420 | 3.373 | 3.405 | 1,979,865 | +0.05(+1.58%) |
May 07, 2015 | 3.343 | 3.367 | 3.311 | 3.352 | 1,379,524 | +0.00(+0.00%) |
May 06, 2015 | 3.376 | 3.402 | 3.302 | 3.352 | 1,819,556 | +0.00(+0.09%) |
May 05, 2015 | 3.326 | 3.376 | 3.326 | 3.349 | 2,526,046 | +0.04(+1.15%) |
May 04, 2015 | 3.238 | 3.320 | 3.217 | 3.311 | 3,844,606 | +0.11(+3.30%) |
May 01, 2015 | 3.229 | 3.249 | 3.196 | 3.205 | 1,742,376 | -0.01(-0.37%) |
Apr 30, 2015 | 3.335 | 3.335 | 3.163 | 3.217 | 1,932,694 | -0.13(-3.78%) |
Apr 29, 2015 | 3.411 | 3.426 | 3.314 | 3.343 | 1,488,765 | -0.10(-2.82%) |
Apr 28, 2015 | 3.449 | 3.470 | 3.417 | 3.440 | 2,403,532 | +0.05(+1.47%) |
Apr 27, 2015 | 3.423 | 3.438 | 3.376 | 3.390 | 1,481,705 | -0.02(-0.52%) |
Apr 24, 2015 | 3.388 | 3.446 | 3.376 | 3.408 | 3,347,984 | +0.06(+1.66%) |
Apr 23, 2015 | 3.318 | 3.384 | 3.312 | 3.352 | 5,296,062 | +0.03(+0.86%) |
Apr 22, 2015 | 3.284 | 3.344 | 3.275 | 3.324 | 3,024,135 | +0.06(+1.75%) |
Apr 21, 2015 | 3.304 | 3.327 | 3.249 | 3.266 | 1,061,819 | -0.03(-0.78%) |
Apr 20, 2015 | 3.269 | 3.312 | 3.264 | 3.292 | 2,500,836 | +0.00(+0.00%) |
Apr 17, 2015 | 3.318 | 3.341 | 3.270 | 3.292 | 2,271,309 | -0.05(-1.37%) |
Apr 16, 2015 | 3.344 | 3.368 | 3.315 | 3.338 | 4,216,649 | +0.02(+0.52%) |
Apr 15, 2015 | 3.335 | 3.395 | 3.304 | 3.321 | 3,228,701 | +0.00(+0.00%) |
Apr 14, 2015 | 3.327 | 3.370 | 3.292 | 3.321 | 2,162,903 | +0.00(+0.00%) |
Apr 13, 2015 | 3.272 | 3.349 | 3.272 | 3.321 | 2,537,908 | +0.03(+0.87%) |
Apr 10, 2015 | 3.175 | 3.312 | 3.169 | 3.292 | 1,994,596 | +0.12(+3.70%) |
Apr 09, 2015 | 3.243 | 3.272 | 3.163 | 3.175 | 2,222,385 | -0.07(-2.29%) |
Apr 08, 2015 | 3.295 | 3.306 | 3.186 | 3.249 | 2,410,697 | +0.03(+1.07%) |
Apr 07, 2015 | 3.332 | 3.335 | 3.199 | 3.215 | 1,854,339 | -0.14(-4.27%) |
Apr 06, 2015 | 3.321 | 3.415 | 3.321 | 3.358 | 1,948,313 | +0.09(+2.63%) |
Apr 02, 2015 | 3.226 | 3.272 | 3.272 | 3.272 | 3,800,377 | +0.11(+3.54%) |