Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.843 | 3.857 | 3.839 | 3.848 | 37,185 | +0.01(+0.18%) |
Jun 29, 2015 | 3.848 | 3.848 | 3.790 | 3.841 | 7,164 | +0.01(+0.18%) |
Jun 26, 2015 | 3.751 | 3.848 | 3.751 | 3.834 | 32,265 | +0.11(+3.09%) |
Jun 25, 2015 | 3.756 | 3.756 | 3.696 | 3.719 | 11,354 | -0.04(-0.98%) |
Jun 24, 2015 | 3.765 | 3.765 | 3.701 | 3.756 | 13,591 | -0.03(-0.85%) |
Jun 23, 2015 | 3.843 | 3.843 | 3.742 | 3.788 | 6,165 | +0.01(+0.36%) |
Jun 22, 2015 | 3.846 | 3.853 | 3.752 | 3.774 | 14,882 | -0.06(-1.56%) |
Jun 19, 2015 | 3.747 | 3.834 | 3.733 | 3.834 | 23,715 | +0.10(+2.71%) |
Jun 18, 2015 | 3.747 | 3.747 | 3.696 | 3.733 | 9,366 | -0.00(-0.12%) |
Jun 17, 2015 | 3.710 | 3.747 | 3.710 | 3.738 | 10,250 | +0.04(+0.99%) |
Jun 16, 2015 | 3.756 | 3.756 | 3.701 | 3.701 | 9,675 | -0.04(-1.10%) |
Jun 15, 2015 | 3.752 | 3.774 | 3.724 | 3.742 | 8,704 | -0.03(-0.73%) |
Jun 12, 2015 | 3.788 | 3.788 | 3.756 | 3.770 | 3,329 | +0.00(+0.12%) |
Jun 11, 2015 | 3.788 | 3.802 | 3.765 | 3.765 | 29,554 | -0.01(-0.36%) |
Jun 10, 2015 | 3.779 | 3.793 | 3.749 | 3.779 | 14,227 | -0.03(-0.72%) |
Jun 09, 2015 | 3.811 | 3.811 | 3.774 | 3.807 | 6,714 | +0.00(+0.00%) |
Jun 08, 2015 | 3.811 | 3.853 | 3.756 | 3.807 | 14,046 | -0.03(-0.72%) |
Jun 05, 2015 | 3.853 | 3.853 | 3.820 | 3.834 | 13,136 | +0.01(+0.36%) |
Jun 04, 2015 | 3.825 | 3.825 | 3.797 | 3.820 | 2,221 | -0.00(-0.00%) |
Jun 03, 2015 | 3.784 | 3.825 | 3.784 | 3.820 | 2,517 | +0.02(+0.61%) |
Jun 02, 2015 | 3.816 | 3.816 | 3.774 | 3.797 | 4,621 | -0.01(-0.36%) |
Jun 01, 2015 | 3.811 | 3.825 | 3.788 | 3.811 | 8,210 | -0.00(-0.12%) |
May 29, 2015 | 3.816 | 3.816 | 3.804 | 3.816 | 5,753 | +0.00(+0.05%) |
May 28, 2015 | 3.825 | 3.825 | 3.797 | 3.814 | 3,480 | +0.03(+0.67%) |
May 27, 2015 | 3.811 | 3.825 | 3.788 | 3.788 | 9,771 | -0.03(-0.84%) |
May 26, 2015 | 3.834 | 3.834 | 3.811 | 3.820 | 3,471 | -0.00(-0.00%) |
May 22, 2015 | 3.834 | 3.820 | 3.820 | 3.820 | 15,244 | -0.01(-0.36%) |
May 21, 2015 | 3.834 | 3.834 | 3.811 | 3.834 | 2,848 | +0.01(+0.36%) |
May 20, 2015 | 3.848 | 3.857 | 3.820 | 3.820 | 10,242 | +0.02(+0.48%) |
May 19, 2015 | 3.857 | 3.857 | 3.797 | 3.802 | 16,113 | -0.01(-0.24%) |
May 18, 2015 | 3.857 | 3.857 | 3.797 | 3.811 | 11,605 | -0.05(-1.19%) |
May 15, 2015 | 3.857 | 3.857 | 3.816 | 3.857 | 12,088 | +0.02(+0.60%) |
May 14, 2015 | 3.857 | 3.857 | 3.834 | 3.834 | 7,543 | -0.02(-0.59%) |
May 13, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 274 | +0.00(+0.00%) |
May 12, 2015 | 3.857 | 3.857 | 3.816 | 3.857 | 7,543 | +0.00(+0.00%) |
May 11, 2015 | 3.857 | 3.857 | 3.836 | 3.857 | 10,361 | -0.00(-0.00%) |
May 08, 2015 | 3.857 | 3.857 | 3.839 | 3.857 | 7,609 | +0.00(+0.00%) |
May 07, 2015 | 3.843 | 3.857 | 3.839 | 3.857 | 6,383 | +0.00(+0.00%) |
May 06, 2015 | 3.857 | 3.857 | 3.843 | 3.857 | 1,269 | +0.00(+0.00%) |
May 05, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 574 | +0.00(+0.00%) |
May 04, 2015 | 3.857 | 3.857 | 3.848 | 3.857 | 29,376 | +0.02(+0.48%) |
May 01, 2015 | 3.834 | 3.857 | 3.834 | 3.839 | 49,198 | -0.01(-0.36%) |
Apr 30, 2015 | 3.834 | 3.857 | 3.834 | 3.853 | 9,214 | +0.04(+0.96%) |
Apr 29, 2015 | 3.825 | 3.834 | 3.774 | 3.816 | 22,727 | +0.00(+0.12%) |
Apr 28, 2015 | 3.834 | 3.834 | 3.788 | 3.811 | 8,364 | +0.00(+0.00%) |
Apr 27, 2015 | 3.816 | 3.848 | 3.811 | 3.811 | 6,873 | -0.00(-0.12%) |
Apr 24, 2015 | 3.811 | 3.848 | 3.770 | 3.816 | 19,693 | -0.04(-0.95%) |
Apr 23, 2015 | 3.857 | 3.857 | 3.788 | 3.853 | 13,796 | +0.02(+0.48%) |
Apr 22, 2015 | 3.820 | 3.834 | 3.807 | 3.834 | 3,179 | -0.01(-0.24%) |
Apr 21, 2015 | 3.820 | 3.843 | 3.774 | 3.843 | 16,333 | +0.06(+1.58%) |
Apr 20, 2015 | 3.820 | 3.820 | 3.770 | 3.784 | 5,768 | -0.03(-0.72%) |
Apr 17, 2015 | 3.848 | 3.853 | 3.779 | 3.811 | 8,066 | +0.03(+0.73%) |
Apr 16, 2015 | 3.793 | 3.848 | 3.738 | 3.784 | 9,599 | -0.04(-0.96%) |
Apr 15, 2015 | 3.857 | 3.857 | 3.756 | 3.820 | 34,295 | -0.01(-0.36%) |
Apr 14, 2015 | 3.848 | 3.848 | 3.825 | 3.834 | 4,370 | +0.00(+0.12%) |
Apr 13, 2015 | 3.812 | 3.857 | 3.779 | 3.830 | 25,893 | +0.05(+1.21%) |
Apr 10, 2015 | 3.729 | 3.811 | 3.673 | 3.784 | 27,122 | +0.06(+1.48%) |
Apr 09, 2015 | 3.742 | 3.752 | 3.713 | 3.729 | 35,282 | -0.01(-0.37%) |
Apr 08, 2015 | 3.742 | 3.756 | 3.724 | 3.742 | 15,932 | +0.01(+0.37%) |
Apr 07, 2015 | 3.779 | 3.779 | 3.724 | 3.729 | 11,474 | -0.00(-0.12%) |
Apr 06, 2015 | 3.754 | 3.765 | 3.733 | 3.733 | 30,166 | -0.04(-1.09%) |
Apr 02, 2015 | 3.797 | 3.774 | 3.774 | 3.774 | 42,031 | -0.05(-1.20%) |