Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.700 | 3.750 | 3.560 | 3.610 | 109,187 | -0.07(-1.90%) |
Jun 29, 2015 | 3.740 | 3.760 | 3.680 | 3.680 | 68,214 | -0.10(-2.65%) |
Jun 26, 2015 | 3.690 | 3.780 | 3.690 | 3.780 | 198,376 | +0.08(+2.16%) |
Jun 25, 2015 | 3.790 | 3.800 | 3.690 | 3.700 | 38,339 | -0.03(-0.80%) |
Jun 24, 2015 | 3.680 | 3.790 | 3.680 | 3.730 | 68,473 | +0.01(+0.27%) |
Jun 23, 2015 | 3.740 | 3.840 | 3.670 | 3.720 | 107,989 | -0.05(-1.33%) |
Jun 22, 2015 | 3.850 | 3.865 | 3.730 | 3.770 | 159,339 | -0.13(-3.33%) |
Jun 19, 2015 | 3.810 | 3.900 | 3.670 | 3.900 | 143,116 | +0.09(+2.36%) |
Jun 18, 2015 | 3.820 | 3.890 | 3.790 | 3.810 | 42,924 | -0.03(-0.78%) |
Jun 17, 2015 | 3.870 | 3.900 | 3.810 | 3.840 | 48,068 | -0.03(-0.78%) |
Jun 16, 2015 | 3.760 | 3.900 | 3.750 | 3.870 | 77,219 | +0.14(+3.75%) |
Jun 15, 2015 | 3.810 | 3.810 | 3.720 | 3.730 | 38,645 | -0.07(-1.84%) |
Jun 12, 2015 | 3.760 | 3.800 | 3.730 | 3.800 | 51,110 | +0.03(+0.80%) |
Jun 11, 2015 | 3.840 | 3.850 | 3.760 | 3.770 | 33,701 | +0.01(+0.27%) |
Jun 10, 2015 | 3.730 | 3.920 | 3.728 | 3.760 | 51,647 | +0.00(+0.00%) |
Jun 09, 2015 | 3.850 | 3.780 | 3.735 | 3.760 | 44,267 | -0.02(-0.53%) |
Jun 08, 2015 | 3.750 | 3.880 | 3.720 | 3.780 | 66,072 | +0.03(+0.80%) |
Jun 05, 2015 | 3.680 | 3.750 | 3.680 | 3.750 | 51,775 | +0.07(+1.90%) |
Jun 04, 2015 | 3.730 | 3.820 | 3.660 | 3.680 | 97,824 | -0.07(-1.87%) |
Jun 03, 2015 | 3.750 | 3.860 | 3.730 | 3.750 | 46,472 | -0.01(-0.27%) |
Jun 02, 2015 | 3.740 | 3.770 | 3.660 | 3.760 | 61,116 | +0.06(+1.62%) |
Jun 01, 2015 | 3.840 | 3.900 | 3.670 | 3.700 | 100,688 | -0.11(-2.89%) |
May 29, 2015 | 3.850 | 3.948 | 3.690 | 3.810 | 143,693 | -0.01(-0.26%) |
May 28, 2015 | 3.870 | 4.008 | 3.800 | 3.820 | 95,077 | -0.12(-3.05%) |
May 27, 2015 | 3.950 | 4.020 | 3.860 | 3.940 | 171,183 | +0.03(+0.77%) |
May 26, 2015 | 3.820 | 3.949 | 3.810 | 3.910 | 211,184 | +0.02(+0.51%) |
May 22, 2015 | 3.740 | 3.890 | 3.890 | 3.890 | 277,900 | +0.19(+5.14%) |
May 21, 2015 | 3.650 | 3.780 | 3.620 | 3.700 | 68,831 | +0.01(+0.27%) |
May 20, 2015 | 3.730 | 3.820 | 3.610 | 3.690 | 90,651 | -0.01(-0.27%) |
May 19, 2015 | 3.600 | 3.790 | 3.550 | 3.700 | 139,295 | +0.11(+3.06%) |
May 18, 2015 | 3.680 | 3.680 | 3.540 | 3.590 | 92,694 | -0.07(-1.91%) |
May 15, 2015 | 3.600 | 3.670 | 3.550 | 3.660 | 169,678 | -0.04(-1.08%) |
May 14, 2015 | 3.840 | 3.850 | 3.680 | 3.700 | 125,311 | -0.08(-2.12%) |
May 13, 2015 | 3.780 | 3.820 | 3.710 | 3.780 | 68,372 | +0.02(+0.53%) |
May 12, 2015 | 3.830 | 3.830 | 3.710 | 3.760 | 107,781 | -0.12(-3.09%) |
May 11, 2015 | 3.670 | 3.960 | 3.570 | 3.880 | 273,103 | +0.23(+6.30%) |
May 08, 2015 | 3.620 | 3.730 | 3.600 | 3.650 | 188,220 | -0.06(-1.62%) |
May 07, 2015 | 3.690 | 3.720 | 3.610 | 3.710 | 91,023 | +0.04(+1.09%) |
May 06, 2015 | 3.650 | 3.740 | 3.597 | 3.670 | 161,856 | +0.02(+0.55%) |
May 05, 2015 | 3.780 | 3.780 | 3.600 | 3.650 | 154,441 | -0.10(-2.67%) |
May 04, 2015 | 3.710 | 3.830 | 3.670 | 3.750 | 125,298 | +0.07(+1.90%) |
May 01, 2015 | 3.650 | 3.820 | 3.630 | 3.680 | 246,860 | +0.03(+0.82%) |
Apr 30, 2015 | 3.950 | 3.950 | 3.630 | 3.650 | 480,414 | -0.29(-7.36%) |
Apr 29, 2015 | 4.000 | 4.005 | 3.900 | 3.940 | 221,356 | -0.06(-1.50%) |
Apr 28, 2015 | 4.190 | 4.223 | 3.910 | 4.000 | 338,340 | -0.13(-3.15%) |
Apr 27, 2015 | 4.170 | 4.370 | 4.100 | 4.130 | 257,229 | -0.01(-0.24%) |
Apr 24, 2015 | 4.150 | 4.300 | 4.100 | 4.140 | 204,718 | +0.02(+0.49%) |
Apr 23, 2015 | 4.250 | 4.250 | 4.060 | 4.120 | 315,332 | -0.17(-3.96%) |
Apr 22, 2015 | 4.300 | 4.479 | 4.220 | 4.290 | 616,091 | -0.09(-2.05%) |
Apr 21, 2015 | 4.970 | 5.030 | 4.320 | 4.380 | 1,823,921 | -0.09(-2.01%) |
Apr 20, 2015 | 5.110 | 5.150 | 4.450 | 4.470 | 1,149,898 | -0.62(-12.18%) |
Apr 17, 2015 | 5.300 | 5.320 | 5.000 | 5.090 | 634,162 | -0.21(-3.96%) |
Apr 16, 2015 | 5.100 | 5.430 | 5.040 | 5.300 | 789,185 | +0.22(+4.33%) |
Apr 15, 2015 | 5.130 | 5.140 | 4.950 | 5.080 | 846,775 | -0.01(-0.20%) |
Apr 14, 2015 | 5.035 | 5.190 | 4.870 | 5.090 | 4,024,741 | +0.49(+10.65%) |
Apr 13, 2015 | 4.550 | 4.700 | 4.360 | 4.600 | 399,895 | -0.03(-0.65%) |
Apr 10, 2015 | 4.330 | 4.950 | 4.330 | 4.630 | 2,461,479 | +0.31(+7.18%) |
Apr 09, 2015 | 4.340 | 4.340 | 4.261 | 4.320 | 63,603 | +0.00(+0.00%) |
Apr 08, 2015 | 4.260 | 4.350 | 4.260 | 4.320 | 56,207 | +0.05(+1.17%) |
Apr 07, 2015 | 4.240 | 4.310 | 4.228 | 4.270 | 85,323 | +0.00(+0.00%) |
Apr 06, 2015 | 4.380 | 4.400 | 4.200 | 4.270 | 232,026 | -0.11(-2.51%) |
Apr 02, 2015 | 4.340 | 4.380 | 4.380 | 4.380 | 86,600 | +0.04(+0.92%) |