Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.622 | 3.655 | 3.539 | 3.552 | 254,193 | -0.10(-2.63%) |
Jun 29, 2015 | 3.700 | 3.734 | 3.644 | 3.648 | 162,474 | -0.05(-1.42%) |
Jun 26, 2015 | 3.772 | 3.851 | 3.663 | 3.700 | 221,737 | -0.07(-1.89%) |
Jun 25, 2015 | 3.836 | 3.836 | 3.682 | 3.772 | 568,530 | -0.07(-1.76%) |
Jun 24, 2015 | 4.001 | 4.050 | 3.802 | 3.839 | 267,331 | -0.14(-3.40%) |
Jun 23, 2015 | 4.129 | 4.129 | 3.948 | 3.975 | 163,031 | -0.12(-3.02%) |
Jun 22, 2015 | 4.133 | 4.133 | 4.020 | 4.099 | 82,015 | -0.01(-0.32%) |
Jun 19, 2015 | 4.114 | 4.133 | 4.106 | 4.112 | 46,720 | +0.01(+0.23%) |
Jun 18, 2015 | 4.020 | 4.125 | 4.005 | 4.102 | 97,273 | +0.08(+2.06%) |
Jun 17, 2015 | 4.065 | 4.072 | 4.012 | 4.020 | 123,322 | -0.05(-1.20%) |
Jun 16, 2015 | 4.114 | 4.114 | 4.009 | 4.069 | 100,739 | +0.06(+1.50%) |
Jun 15, 2015 | 4.027 | 4.042 | 4.001 | 4.009 | 125,856 | -0.05(-1.20%) |
Jun 12, 2015 | 4.129 | 4.133 | 4.031 | 4.057 | 119,220 | -0.06(-1.37%) |
Jun 11, 2015 | 4.099 | 4.159 | 4.067 | 4.114 | 193,477 | -0.05(-1.17%) |
Jun 10, 2015 | 4.226 | 4.226 | 4.066 | 4.163 | 248,755 | +0.03(+0.73%) |
Jun 09, 2015 | 4.133 | 4.189 | 4.087 | 4.133 | 100,819 | +0.01(+0.27%) |
Jun 08, 2015 | 4.234 | 4.234 | 4.080 | 4.121 | 257,403 | -0.08(-1.79%) |
Jun 05, 2015 | 4.174 | 4.226 | 4.140 | 4.196 | 149,706 | +0.01(+0.27%) |
Jun 04, 2015 | 4.159 | 4.304 | 4.140 | 4.185 | 191,081 | -0.02(-0.36%) |
Jun 03, 2015 | 4.354 | 4.354 | 4.170 | 4.200 | 504,638 | -0.12(-2.70%) |
Jun 02, 2015 | 4.482 | 4.486 | 4.288 | 4.317 | 603,245 | -0.12(-2.63%) |
Jun 01, 2015 | 4.414 | 4.504 | 4.283 | 4.433 | 512,064 | +0.02(+0.43%) |
May 29, 2015 | 4.226 | 4.433 | 4.042 | 4.414 | 1,126,404 | +0.27(+6.43%) |
May 28, 2015 | 4.133 | 4.215 | 4.050 | 4.148 | 395,030 | +0.06(+1.56%) |
May 27, 2015 | 4.042 | 4.121 | 3.987 | 4.084 | 151,468 | +0.08(+1.87%) |
May 26, 2015 | 3.971 | 4.016 | 3.963 | 4.009 | 174,271 | +0.05(+1.33%) |
May 22, 2015 | 3.986 | 3.956 | 3.956 | 3.956 | 304,245 | -0.02(-0.47%) |
May 21, 2015 | 3.911 | 3.986 | 3.877 | 3.975 | 117,974 | +0.07(+1.73%) |
May 20, 2015 | 3.888 | 3.926 | 3.836 | 3.907 | 172,091 | +0.04(+0.96%) |
May 19, 2015 | 3.870 | 3.888 | 3.870 | 3.870 | 70,405 | +0.02(+0.55%) |
May 18, 2015 | 3.783 | 3.866 | 3.783 | 3.849 | 125,363 | +0.05(+1.34%) |
May 15, 2015 | 3.787 | 3.850 | 3.763 | 3.798 | 46,531 | +0.01(+0.30%) |
May 14, 2015 | 3.907 | 3.907 | 3.779 | 3.787 | 148,162 | -0.08(-1.95%) |
May 13, 2015 | 3.937 | 3.937 | 3.809 | 3.862 | 115,163 | -0.04(-0.96%) |
May 12, 2015 | 3.888 | 3.922 | 3.873 | 3.900 | 53,268 | +0.01(+0.29%) |
May 11, 2015 | 3.839 | 3.907 | 3.839 | 3.888 | 73,335 | +0.03(+0.88%) |
May 08, 2015 | 3.907 | 3.937 | 3.840 | 3.855 | 214,593 | -0.01(-0.19%) |
May 07, 2015 | 3.813 | 3.945 | 3.794 | 3.862 | 170,974 | +0.08(+1.98%) |
May 06, 2015 | 3.870 | 3.870 | 3.757 | 3.787 | 189,377 | +0.00(+0.10%) |
May 05, 2015 | 3.716 | 3.877 | 3.700 | 3.783 | 263,871 | +0.08(+2.23%) |
May 04, 2015 | 3.746 | 3.746 | 3.689 | 3.700 | 86,871 | -0.00(-0.10%) |
May 01, 2015 | 3.749 | 3.749 | 3.700 | 3.704 | 50,728 | +0.00(+0.00%) |
Apr 30, 2015 | 3.704 | 3.740 | 3.667 | 3.704 | 59,502 | +0.00(+0.00%) |
Apr 29, 2015 | 3.685 | 3.731 | 3.663 | 3.704 | 73,801 | +0.02(+0.51%) |
Apr 28, 2015 | 3.746 | 3.777 | 3.674 | 3.685 | 154,074 | -0.01(-0.20%) |
Apr 27, 2015 | 3.858 | 3.893 | 3.685 | 3.693 | 247,951 | -0.16(-4.10%) |
Apr 24, 2015 | 3.945 | 3.945 | 3.851 | 3.851 | 146,099 | -0.09(-2.19%) |
Apr 23, 2015 | 3.945 | 3.945 | 3.907 | 3.937 | 95,370 | -0.00(-0.10%) |
Apr 22, 2015 | 3.896 | 3.945 | 3.896 | 3.941 | 135,571 | +0.05(+1.16%) |
Apr 21, 2015 | 3.918 | 3.945 | 3.847 | 3.896 | 168,101 | +0.03(+0.88%) |
Apr 20, 2015 | 3.858 | 3.931 | 3.813 | 3.862 | 420,178 | +0.01(+0.15%) |
Apr 17, 2015 | 3.963 | 3.975 | 3.787 | 3.856 | 376,570 | -0.11(-2.89%) |
Apr 16, 2015 | 4.009 | 4.091 | 3.885 | 3.971 | 340,699 | -0.09(-2.13%) |
Apr 15, 2015 | 4.133 | 4.133 | 3.954 | 4.057 | 493,006 | -0.04(-0.92%) |
Apr 14, 2015 | 4.039 | 4.283 | 3.877 | 4.095 | 1,565,935 | +0.09(+2.35%) |
Apr 13, 2015 | 4.279 | 4.284 | 3.930 | 4.001 | 1,327,460 | +0.15(+3.80%) |
Apr 10, 2015 | 4.012 | 4.012 | 3.787 | 3.855 | 608,587 | +0.12(+3.22%) |
Apr 09, 2015 | 3.757 | 3.926 | 3.700 | 3.734 | 558,665 | -0.01(-0.20%) |
Apr 08, 2015 | 3.625 | 3.742 | 3.578 | 3.742 | 282,749 | +0.16(+4.40%) |
Apr 07, 2015 | 3.622 | 3.663 | 3.551 | 3.584 | 246,263 | -0.01(-0.30%) |
Apr 06, 2015 | 3.513 | 3.648 | 3.505 | 3.595 | 244,812 | +0.09(+2.56%) |
Apr 02, 2015 | 3.550 | 3.505 | 3.505 | 3.505 | 142,141 | -0.01(-0.32%) |