Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.250 | 4.340 | 4.210 | 4.270 | 98,132 | +0.06(+1.43%) |
Jun 29, 2015 | 4.050 | 4.250 | 3.930 | 4.210 | 116,245 | +0.13(+3.19%) |
Jun 26, 2015 | 4.230 | 4.280 | 4.070 | 4.080 | 1,496,125 | -0.15(-3.55%) |
Jun 25, 2015 | 4.240 | 4.290 | 4.170 | 4.230 | 124,484 | +0.02(+0.48%) |
Jun 24, 2015 | 4.240 | 4.315 | 4.160 | 4.210 | 36,449 | -0.03(-0.71%) |
Jun 23, 2015 | 4.160 | 4.250 | 4.160 | 4.240 | 42,738 | +0.06(+1.44%) |
Jun 22, 2015 | 4.160 | 4.220 | 4.150 | 4.180 | 19,934 | +0.02(+0.48%) |
Jun 19, 2015 | 4.250 | 4.250 | 4.120 | 4.160 | 43,887 | -0.08(-1.89%) |
Jun 18, 2015 | 4.170 | 4.300 | 4.168 | 4.240 | 71,632 | +0.05(+1.19%) |
Jun 17, 2015 | 4.240 | 4.250 | 4.130 | 4.190 | 44,325 | -0.02(-0.48%) |
Jun 16, 2015 | 4.260 | 4.270 | 4.120 | 4.210 | 52,238 | -0.03(-0.71%) |
Jun 15, 2015 | 4.250 | 4.300 | 4.110 | 4.240 | 75,557 | -0.04(-0.93%) |
Jun 12, 2015 | 4.270 | 4.300 | 4.200 | 4.280 | 64,042 | +0.03(+0.71%) |
Jun 11, 2015 | 4.290 | 4.310 | 4.250 | 4.250 | 35,869 | -0.05(-1.16%) |
Jun 10, 2015 | 4.250 | 4.360 | 4.230 | 4.300 | 106,716 | +0.03(+0.70%) |
Jun 09, 2015 | 4.270 | 4.280 | 4.250 | 4.270 | 45,773 | +0.00(+0.00%) |
Jun 08, 2015 | 4.150 | 4.290 | 4.150 | 4.270 | 60,807 | +0.07(+1.67%) |
Jun 05, 2015 | 4.150 | 4.250 | 4.140 | 4.200 | 116,528 | +0.09(+2.19%) |
Jun 04, 2015 | 4.140 | 4.150 | 4.050 | 4.110 | 22,309 | -0.02(-0.48%) |
Jun 03, 2015 | 4.060 | 4.230 | 4.000 | 4.130 | 100,201 | +0.13(+3.25%) |
Jun 02, 2015 | 4.060 | 4.080 | 3.970 | 4.000 | 56,509 | -0.04(-0.99%) |
Jun 01, 2015 | 4.350 | 4.450 | 3.790 | 4.040 | 109,194 | -0.18(-4.27%) |
May 29, 2015 | 3.830 | 4.220 | 3.800 | 4.220 | 141,629 | +0.38(+9.90%) |
May 28, 2015 | 3.690 | 3.840 | 3.690 | 3.840 | 15,602 | +0.10(+2.67%) |
May 27, 2015 | 3.810 | 3.850 | 3.740 | 3.740 | 38,748 | -0.10(-2.60%) |
May 26, 2015 | 3.880 | 3.886 | 3.690 | 3.840 | 25,604 | +0.00(+0.00%) |
May 22, 2015 | 3.810 | 3.840 | 3.840 | 3.840 | 62,700 | +0.05(+1.32%) |
May 21, 2015 | 3.810 | 3.860 | 3.760 | 3.790 | 20,517 | +0.06(+1.61%) |
May 20, 2015 | 3.690 | 3.970 | 3.610 | 3.730 | 94,993 | +0.08(+2.19%) |
May 19, 2015 | 3.730 | 3.780 | 3.600 | 3.650 | 57,209 | -0.13(-3.44%) |
May 18, 2015 | 3.370 | 3.810 | 3.370 | 3.780 | 271,650 | +0.45(+13.51%) |
May 15, 2015 | 3.180 | 3.340 | 3.100 | 3.330 | 493,983 | +0.33(+11.00%) |
May 14, 2015 | 2.950 | 3.080 | 2.930 | 3.000 | 41,115 | +0.01(+0.33%) |
May 13, 2015 | 3.060 | 3.060 | 2.940 | 2.990 | 11,853 | +0.02(+0.67%) |
May 12, 2015 | 2.980 | 3.000 | 2.950 | 2.970 | 25,582 | -0.01(-0.34%) |
May 11, 2015 | 3.000 | 3.020 | 2.960 | 2.980 | 4,361 | +0.01(+0.34%) |
May 08, 2015 | 3.055 | 3.070 | 2.950 | 2.970 | 10,204 | -0.01(-0.34%) |
May 07, 2015 | 2.965 | 3.010 | 2.965 | 2.980 | 6,471 | +0.00(+0.00%) |
May 06, 2015 | 2.980 | 3.040 | 2.950 | 2.980 | 21,707 | +0.02(+0.52%) |
May 05, 2015 | 3.000 | 3.000 | 2.950 | 2.965 | 11,596 | +0.00(+0.16%) |
May 04, 2015 | 2.950 | 3.110 | 2.920 | 2.960 | 19,568 | +0.01(+0.34%) |
May 01, 2015 | 2.910 | 3.050 | 2.910 | 2.950 | 10,329 | +0.00(+0.00%) |
Apr 30, 2015 | 2.980 | 3.020 | 2.890 | 2.950 | 17,887 | -0.05(-1.67%) |
Apr 29, 2015 | 3.040 | 3.040 | 2.950 | 3.000 | 38,472 | -0.07(-2.28%) |
Apr 28, 2015 | 3.000 | 3.080 | 2.990 | 3.070 | 18,941 | +0.04(+1.32%) |
Apr 27, 2015 | 3.070 | 3.200 | 3.030 | 3.030 | 34,925 | -0.07(-2.26%) |
Apr 24, 2015 | 3.000 | 3.146 | 2.970 | 3.100 | 101,104 | +0.10(+3.33%) |
Apr 23, 2015 | 3.080 | 3.080 | 3.000 | 3.000 | 29,413 | +0.00(+0.00%) |
Apr 22, 2015 | 3.130 | 3.130 | 3.000 | 3.000 | 78,992 | -0.10(-3.23%) |
Apr 21, 2015 | 3.200 | 3.215 | 3.050 | 3.100 | 137,065 | -0.05(-1.59%) |
Apr 20, 2015 | 3.120 | 3.250 | 3.110 | 3.150 | 384,830 | +0.15(+5.00%) |
Apr 17, 2015 | 2.980 | 3.015 | 2.926 | 3.000 | 13,504 | +0.01(+0.33%) |
Apr 16, 2015 | 2.960 | 3.040 | 2.960 | 2.990 | 4,854 | -0.01(-0.33%) |
Apr 15, 2015 | 2.960 | 3.030 | 2.850 | 3.000 | 12,715 | +0.01(+0.33%) |
Apr 14, 2015 | 2.970 | 3.030 | 2.900 | 2.990 | 17,444 | +0.00(+0.00%) |
Apr 13, 2015 | 3.050 | 3.050 | 2.850 | 2.990 | 41,519 | -0.05(-1.64%) |
Apr 10, 2015 | 3.050 | 3.070 | 2.969 | 3.040 | 113,151 | -0.05(-1.62%) |
Apr 09, 2015 | 3.060 | 3.090 | 3.019 | 3.090 | 19,561 | +0.11(+3.69%) |
Apr 08, 2015 | 3.040 | 3.070 | 2.968 | 2.980 | 62,227 | -0.09(-2.93%) |
Apr 07, 2015 | 3.150 | 3.155 | 3.010 | 3.070 | 47,619 | -0.07(-2.23%) |
Apr 06, 2015 | 3.230 | 3.230 | 3.140 | 3.140 | 6,211 | -0.05(-1.57%) |
Apr 02, 2015 | 3.240 | 3.190 | 3.190 | 3.190 | 18,800 | -0.01(-0.31%) |