Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.954 | 3.964 | 3.791 | 3.836 | 2,581,510 | -0.08(-2.02%) |
Jun 29, 2015 | 3.964 | 4.023 | 3.900 | 3.915 | 2,969,429 | -0.07(-1.86%) |
Jun 26, 2015 | 3.974 | 4.092 | 3.954 | 3.989 | 3,677,519 | +0.06(+1.64%) |
Jun 25, 2015 | 4.132 | 4.132 | 3.910 | 3.924 | 2,707,078 | -0.18(-4.45%) |
Jun 24, 2015 | 4.176 | 4.226 | 4.097 | 4.107 | 2,181,489 | -0.07(-1.77%) |
Jun 23, 2015 | 3.994 | 4.221 | 3.964 | 4.181 | 7,349,733 | +0.20(+5.09%) |
Jun 22, 2015 | 3.969 | 4.043 | 3.954 | 3.979 | 3,107,210 | +0.02(+0.50%) |
Jun 19, 2015 | 4.018 | 4.018 | 3.910 | 3.959 | 3,852,475 | -0.04(-0.99%) |
Jun 18, 2015 | 3.994 | 4.028 | 3.964 | 3.999 | 3,736,661 | +0.02(+0.50%) |
Jun 17, 2015 | 3.979 | 4.033 | 3.964 | 3.979 | 1,405,627 | +0.01(+0.37%) |
Jun 16, 2015 | 3.979 | 4.013 | 3.954 | 3.964 | 1,800,820 | -0.03(-0.74%) |
Jun 15, 2015 | 4.038 | 4.038 | 3.974 | 3.994 | 2,072,864 | -0.05(-1.22%) |
Jun 12, 2015 | 4.033 | 4.077 | 3.990 | 4.043 | 1,959,337 | +0.00(+0.00%) |
Jun 11, 2015 | 4.033 | 4.073 | 3.994 | 4.043 | 3,208,613 | +0.00(+0.00%) |
Jun 10, 2015 | 4.068 | 4.137 | 4.023 | 4.043 | 2,071,347 | +0.00(+0.00%) |
Jun 09, 2015 | 4.008 | 4.107 | 3.979 | 4.043 | 2,399,682 | +0.03(+0.74%) |
Jun 08, 2015 | 4.028 | 4.053 | 3.959 | 4.013 | 2,017,656 | -0.01(-0.25%) |
Jun 05, 2015 | 3.920 | 4.040 | 3.885 | 4.023 | 2,294,625 | +0.10(+2.52%) |
Jun 04, 2015 | 3.934 | 3.994 | 3.850 | 3.924 | 1,455,993 | -0.04(-1.12%) |
Jun 03, 2015 | 3.964 | 3.974 | 3.890 | 3.969 | 1,407,881 | +0.00(+0.00%) |
Jun 02, 2015 | 3.895 | 3.974 | 3.870 | 3.969 | 2,067,621 | +0.07(+1.77%) |
Jun 01, 2015 | 3.905 | 3.920 | 3.841 | 3.900 | 1,703,128 | +0.00(+0.13%) |
May 29, 2015 | 3.934 | 3.964 | 3.875 | 3.895 | 1,598,225 | -0.04(-1.13%) |
May 28, 2015 | 3.984 | 4.018 | 3.929 | 3.939 | 2,089,465 | -0.05(-1.36%) |
May 27, 2015 | 3.949 | 4.001 | 3.934 | 3.994 | 2,657,021 | +0.04(+1.12%) |
May 26, 2015 | 3.974 | 3.994 | 3.924 | 3.949 | 2,663,234 | -0.04(-1.11%) |
May 22, 2015 | 3.959 | 3.994 | 3.994 | 3.994 | 2,598,226 | +0.03(+0.87%) |
May 21, 2015 | 3.949 | 4.023 | 3.949 | 3.959 | 1,513,441 | +0.00(+0.12%) |
May 20, 2015 | 3.920 | 4.003 | 3.895 | 3.954 | 2,904,556 | +0.02(+0.63%) |
May 19, 2015 | 3.900 | 3.971 | 3.875 | 3.929 | 1,924,553 | +0.03(+0.76%) |
May 18, 2015 | 3.939 | 4.038 | 3.858 | 3.900 | 4,017,568 | -0.05(-1.25%) |
May 15, 2015 | 3.850 | 3.954 | 3.823 | 3.949 | 2,620,280 | +0.10(+2.70%) |
May 14, 2015 | 3.727 | 3.865 | 3.727 | 3.845 | 2,577,140 | +0.14(+3.73%) |
May 13, 2015 | 3.559 | 3.729 | 3.539 | 3.707 | 3,628,547 | +0.18(+5.18%) |
May 12, 2015 | 3.658 | 3.663 | 3.520 | 3.525 | 4,371,401 | -0.12(-3.25%) |
May 11, 2015 | 3.633 | 3.702 | 3.594 | 3.643 | 2,324,991 | -0.01(-0.27%) |
May 08, 2015 | 3.701 | 3.726 | 3.590 | 3.653 | 4,964,000 | -0.02(-0.53%) |
May 07, 2015 | 3.663 | 3.745 | 3.651 | 3.672 | 4,162,624 | +0.01(+0.26%) |
May 06, 2015 | 3.774 | 3.851 | 3.663 | 3.663 | 3,554,622 | -0.12(-3.20%) |
May 05, 2015 | 3.963 | 3.972 | 3.764 | 3.784 | 2,595,441 | -0.17(-4.40%) |
May 04, 2015 | 3.992 | 4.016 | 3.905 | 3.958 | 1,810,862 | -0.02(-0.49%) |
May 01, 2015 | 3.885 | 3.987 | 3.880 | 3.977 | 2,717,484 | +0.11(+2.75%) |
Apr 30, 2015 | 3.871 | 3.992 | 3.832 | 3.871 | 4,647,753 | +0.00(+0.00%) |
Apr 29, 2015 | 3.919 | 4.079 | 3.786 | 3.871 | 3,380,609 | +0.00(+0.00%) |
Apr 28, 2015 | 3.784 | 3.876 | 3.697 | 3.871 | 3,022,711 | +0.14(+3.63%) |
Apr 27, 2015 | 3.813 | 3.846 | 3.730 | 3.735 | 2,852,176 | -0.08(-2.03%) |
Apr 24, 2015 | 3.808 | 3.825 | 3.672 | 3.813 | 2,509,164 | +0.01(+0.38%) |
Apr 23, 2015 | 3.726 | 3.871 | 3.667 | 3.798 | 2,364,892 | +0.08(+2.21%) |
Apr 22, 2015 | 3.740 | 3.774 | 3.710 | 3.716 | 2,230,655 | -0.02(-0.52%) |
Apr 21, 2015 | 3.813 | 3.822 | 3.713 | 3.735 | 2,136,549 | -0.07(-1.91%) |
Apr 20, 2015 | 3.730 | 3.820 | 3.706 | 3.808 | 1,723,577 | +0.08(+2.21%) |
Apr 17, 2015 | 3.730 | 3.774 | 3.687 | 3.726 | 1,821,922 | -0.04(-1.03%) |
Apr 16, 2015 | 3.822 | 3.825 | 3.711 | 3.764 | 3,322,727 | -0.07(-1.77%) |
Apr 15, 2015 | 3.938 | 3.987 | 3.784 | 3.832 | 4,719,819 | -0.09(-2.22%) |
Apr 14, 2015 | 3.769 | 3.929 | 3.764 | 3.919 | 2,334,909 | +0.15(+4.11%) |
Apr 13, 2015 | 3.866 | 3.866 | 3.762 | 3.764 | 2,410,393 | -0.08(-2.02%) |
Apr 10, 2015 | 3.667 | 3.871 | 3.629 | 3.842 | 5,387,370 | +0.23(+6.29%) |
Apr 09, 2015 | 3.542 | 3.701 | 3.537 | 3.614 | 2,052,981 | +0.08(+2.33%) |
Apr 08, 2015 | 3.561 | 3.624 | 3.459 | 3.532 | 2,575,296 | -0.03(-0.82%) |
Apr 07, 2015 | 3.532 | 3.624 | 3.513 | 3.561 | 3,066,323 | +0.06(+1.66%) |
Apr 06, 2015 | 3.440 | 3.522 | 3.426 | 3.503 | 2,291,498 | +0.03(+0.98%) |
Apr 02, 2015 | 3.382 | 3.469 | 3.469 | 3.469 | 2,560,367 | +0.10(+2.87%) |