Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.950 | 4.020 | 3.890 | 3.950 | 5,191 | -0.02(-0.50%) |
Jun 29, 2015 | 4.180 | 4.180 | 3.860 | 3.970 | 31,987 | -0.26(-6.15%) |
Jun 26, 2015 | 4.183 | 4.270 | 4.050 | 4.230 | 26,907 | +0.05(+1.20%) |
Jun 25, 2015 | 4.187 | 4.187 | 4.100 | 4.180 | 21,453 | -0.03(-0.71%) |
Jun 24, 2015 | 4.120 | 4.300 | 4.120 | 4.210 | 70,318 | +0.09(+2.18%) |
Jun 23, 2015 | 4.130 | 4.130 | 4.070 | 4.120 | 9,848 | +0.04(+0.98%) |
Jun 22, 2015 | 3.960 | 4.150 | 3.901 | 4.080 | 30,211 | +0.22(+5.70%) |
Jun 19, 2015 | 4.000 | 4.080 | 3.860 | 3.860 | 37,350 | -0.14(-3.50%) |
Jun 18, 2015 | 4.030 | 4.040 | 3.960 | 4.000 | 30,193 | -0.03(-0.74%) |
Jun 17, 2015 | 3.980 | 4.089 | 3.869 | 4.030 | 23,955 | +0.01(+0.25%) |
Jun 16, 2015 | 3.810 | 4.040 | 3.810 | 4.020 | 36,976 | -0.02(-0.50%) |
Jun 15, 2015 | 4.110 | 4.180 | 3.940 | 4.040 | 24,207 | -0.01(-0.25%) |
Jun 12, 2015 | 4.030 | 4.170 | 4.010 | 4.050 | 25,604 | -0.09(-2.17%) |
Jun 11, 2015 | 4.240 | 4.270 | 4.020 | 4.140 | 19,194 | -0.02(-0.48%) |
Jun 10, 2015 | 4.070 | 4.400 | 3.970 | 4.160 | 251,664 | +0.09(+2.21%) |
Jun 09, 2015 | 4.150 | 4.205 | 4.150 | 4.070 | 18,738 | -0.11(-2.63%) |
Jun 08, 2015 | 4.090 | 4.240 | 4.070 | 4.180 | 41,188 | +0.05(+1.21%) |
Jun 05, 2015 | 4.130 | 4.151 | 4.031 | 4.130 | 22,421 | +0.01(+0.24%) |
Jun 04, 2015 | 4.220 | 4.220 | 4.080 | 4.120 | 26,634 | -0.09(-2.14%) |
Jun 03, 2015 | 4.300 | 4.390 | 4.070 | 4.210 | 202,747 | +0.08(+1.94%) |
Jun 02, 2015 | 3.950 | 4.270 | 3.950 | 4.130 | 104,181 | +0.18(+4.56%) |
Jun 01, 2015 | 3.950 | 4.030 | 3.950 | 3.950 | 12,948 | +0.00(+0.00%) |
May 29, 2015 | 3.950 | 3.990 | 3.890 | 3.950 | 34,711 | +0.00(+0.00%) |
May 28, 2015 | 3.900 | 3.995 | 3.860 | 3.950 | 23,277 | +0.00(+0.00%) |
May 27, 2015 | 3.990 | 4.000 | 3.870 | 3.950 | 18,350 | -0.05(-1.25%) |
May 26, 2015 | 4.010 | 4.010 | 3.900 | 4.000 | 21,103 | -0.05(-1.23%) |
May 22, 2015 | 4.000 | 4.050 | 4.050 | 4.050 | 14,600 | +0.05(+1.25%) |
May 21, 2015 | 4.047 | 4.300 | 3.810 | 4.000 | 126,349 | -0.02(-0.50%) |
May 20, 2015 | 4.010 | 4.120 | 4.010 | 4.020 | 16,598 | -0.03(-0.74%) |
May 19, 2015 | 4.040 | 4.160 | 4.023 | 4.050 | 35,092 | +0.02(+0.50%) |
May 18, 2015 | 3.942 | 4.030 | 3.920 | 4.030 | 25,642 | +0.05(+1.26%) |
May 15, 2015 | 4.060 | 4.060 | 3.970 | 3.980 | 9,567 | -0.01(-0.25%) |
May 14, 2015 | 3.870 | 4.040 | 3.855 | 3.990 | 36,487 | +0.09(+2.31%) |
May 13, 2015 | 3.940 | 3.940 | 3.811 | 3.900 | 23,510 | -0.03(-0.76%) |
May 12, 2015 | 3.880 | 3.990 | 3.760 | 3.930 | 34,291 | -0.11(-2.72%) |
May 11, 2015 | 4.050 | 4.055 | 3.880 | 4.040 | 21,786 | +0.04(+1.00%) |
May 08, 2015 | 4.170 | 4.170 | 3.930 | 4.000 | 35,197 | -0.04(-0.99%) |
May 07, 2015 | 4.340 | 4.340 | 3.760 | 4.040 | 130,487 | -0.07(-1.70%) |
May 06, 2015 | 3.970 | 4.280 | 3.870 | 4.110 | 146,627 | +0.11(+2.75%) |
May 05, 2015 | 3.940 | 4.000 | 3.830 | 4.000 | 59,998 | +0.06(+1.52%) |
May 04, 2015 | 3.770 | 3.940 | 3.750 | 3.940 | 40,265 | +0.12(+3.14%) |
May 01, 2015 | 3.800 | 3.910 | 3.740 | 3.820 | 28,132 | -0.06(-1.55%) |
Apr 30, 2015 | 3.741 | 3.880 | 3.720 | 3.880 | 28,981 | +0.14(+3.74%) |
Apr 29, 2015 | 3.800 | 3.920 | 3.700 | 3.740 | 39,777 | -0.10(-2.60%) |
Apr 28, 2015 | 3.890 | 3.900 | 3.700 | 3.840 | 44,501 | +0.08(+2.13%) |
Apr 27, 2015 | 4.060 | 4.060 | 3.760 | 3.760 | 69,175 | -0.33(-8.07%) |
Apr 24, 2015 | 4.220 | 4.220 | 3.760 | 4.090 | 104,884 | +0.11(+2.76%) |
Apr 23, 2015 | 3.830 | 4.000 | 3.830 | 3.980 | 64,538 | +0.02(+0.51%) |
Apr 22, 2015 | 4.040 | 4.240 | 3.810 | 3.960 | 184,846 | -0.12(-2.94%) |
Apr 21, 2015 | 4.040 | 4.550 | 4.010 | 4.080 | 657,866 | +0.00(+0.00%) |
Apr 20, 2015 | 4.250 | 4.399 | 4.061 | 4.080 | 276,676 | -0.37(-8.31%) |
Apr 17, 2015 | 4.900 | 4.900 | 4.310 | 4.450 | 762,530 | -0.51(-10.28%) |
Apr 16, 2015 | 5.250 | 5.900 | 4.800 | 4.960 | 7,432,332 | +1.45(+41.31%) |
Apr 15, 2015 | 3.490 | 3.580 | 3.490 | 3.510 | 6,598 | +0.04(+1.15%) |
Apr 14, 2015 | 3.410 | 3.470 | 3.410 | 3.470 | 9,360 | +0.09(+2.66%) |
Apr 13, 2015 | 3.470 | 3.470 | 3.370 | 3.380 | 3,154 | -0.09(-2.59%) |
Apr 10, 2015 | 3.410 | 3.470 | 3.400 | 3.470 | 1,068 | +0.08(+2.36%) |
Apr 09, 2015 | 3.400 | 3.420 | 3.360 | 3.390 | 1,146 | -0.08(-2.42%) |
Apr 08, 2015 | 3.531 | 3.531 | 3.380 | 3.474 | 3,300 | +0.14(+4.32%) |
Apr 07, 2015 | 3.380 | 3.530 | 3.330 | 3.330 | 4,966 | -0.07(-2.06%) |
Apr 06, 2015 | 3.357 | 3.660 | 3.357 | 3.400 | 5,130 | -0.05(-1.45%) |
Apr 02, 2015 | 3.400 | 3.450 | 3.450 | 3.450 | 9,300 | -0.10(-2.82%) |