Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.797 | 3.811 | 3.761 | 3.767 | 10,829,154 | +0.00(+0.00%) |
Jun 29, 2015 | 3.804 | 3.833 | 3.763 | 3.767 | 11,758,919 | -0.04(-0.99%) |
Jun 26, 2015 | 3.783 | 3.823 | 3.762 | 3.805 | 19,642,148 | +0.02(+0.46%) |
Jun 25, 2015 | 3.793 | 3.819 | 3.774 | 3.788 | 6,331,882 | -0.01(-0.13%) |
Jun 24, 2015 | 3.815 | 3.841 | 3.789 | 3.793 | 6,984,235 | -0.02(-0.53%) |
Jun 23, 2015 | 3.868 | 3.874 | 3.811 | 3.813 | 9,688,529 | -0.07(-1.76%) |
Jun 22, 2015 | 3.902 | 3.928 | 3.876 | 3.882 | 16,931,698 | -0.01(-0.26%) |
Jun 19, 2015 | 3.915 | 3.924 | 3.883 | 3.892 | 12,257,395 | -0.03(-0.83%) |
Jun 18, 2015 | 3.869 | 3.953 | 3.866 | 3.924 | 10,189,731 | +0.06(+1.53%) |
Jun 17, 2015 | 3.834 | 3.870 | 3.795 | 3.865 | 7,418,650 | +0.03(+0.83%) |
Jun 16, 2015 | 3.769 | 3.835 | 3.759 | 3.834 | 10,650,035 | +0.07(+1.79%) |
Jun 15, 2015 | 3.790 | 3.790 | 3.759 | 3.766 | 5,781,656 | -0.03(-0.70%) |
Jun 12, 2015 | 3.819 | 3.834 | 3.790 | 3.793 | 8,115,694 | -0.03(-0.85%) |
Jun 11, 2015 | 3.798 | 3.842 | 3.798 | 3.825 | 21,085,024 | +0.06(+1.52%) |
Jun 10, 2015 | 3.750 | 3.815 | 3.732 | 3.768 | 9,719,173 | +0.01(+0.38%) |
Jun 09, 2015 | 3.775 | 3.775 | 3.747 | 3.754 | 8,778,164 | -0.02(-0.59%) |
Jun 08, 2015 | 3.791 | 3.807 | 3.768 | 3.776 | 5,737,601 | -0.01(-0.16%) |
Jun 05, 2015 | 3.746 | 3.813 | 3.728 | 3.783 | 8,887,093 | -0.01(-0.32%) |
Jun 04, 2015 | 3.793 | 3.811 | 3.776 | 3.795 | 7,834,008 | -0.00(-0.08%) |
Jun 03, 2015 | 3.880 | 3.906 | 3.797 | 3.798 | 14,529,156 | -0.08(-2.18%) |
Jun 02, 2015 | 3.923 | 3.924 | 3.869 | 3.883 | 14,219,306 | -0.06(-1.42%) |
Jun 01, 2015 | 3.876 | 3.944 | 3.839 | 3.939 | 13,588,647 | +0.07(+1.79%) |
May 29, 2015 | 3.895 | 3.911 | 3.855 | 3.869 | 27,298,860 | -0.03(-0.81%) |
May 28, 2015 | 3.887 | 3.909 | 3.874 | 3.901 | 11,588,358 | +0.01(+0.21%) |
May 27, 2015 | 3.845 | 3.901 | 3.827 | 3.893 | 8,340,896 | +0.06(+1.44%) |
May 26, 2015 | 3.874 | 3.874 | 3.829 | 3.838 | 8,469,588 | -0.03(-0.90%) |
May 22, 2015 | 3.849 | 3.872 | 3.872 | 3.872 | 7,926,616 | +0.02(+0.48%) |
May 21, 2015 | 3.877 | 3.886 | 3.845 | 3.854 | 8,478,401 | -0.02(-0.47%) |
May 20, 2015 | 3.866 | 3.900 | 3.853 | 3.872 | 7,813,059 | +0.01(+0.18%) |
May 19, 2015 | 3.836 | 3.890 | 3.833 | 3.865 | 6,478,161 | +0.01(+0.21%) |
May 18, 2015 | 3.897 | 3.905 | 3.853 | 3.857 | 13,455,367 | -0.06(-1.41%) |
May 15, 2015 | 3.877 | 3.923 | 3.877 | 3.912 | 31,481,920 | +0.05(+1.19%) |
May 14, 2015 | 3.823 | 3.877 | 3.819 | 3.866 | 12,450,405 | +0.06(+1.66%) |
May 13, 2015 | 3.884 | 3.912 | 3.796 | 3.803 | 10,586,336 | -0.05(-1.40%) |
May 12, 2015 | 3.821 | 3.870 | 3.796 | 3.857 | 8,859,629 | +0.00(+0.03%) |
May 11, 2015 | 3.940 | 3.954 | 3.848 | 3.856 | 13,383,877 | -0.10(-2.56%) |
May 08, 2015 | 3.944 | 4.014 | 3.943 | 3.957 | 10,775,203 | +0.07(+1.82%) |
May 07, 2015 | 3.832 | 3.910 | 3.825 | 3.886 | 10,925,400 | +0.06(+1.59%) |
May 06, 2015 | 3.788 | 3.842 | 3.786 | 3.826 | 15,683,662 | +0.04(+0.99%) |
May 05, 2015 | 3.895 | 3.911 | 3.773 | 3.788 | 13,052,460 | -0.12(-3.16%) |
May 04, 2015 | 3.895 | 3.941 | 3.889 | 3.912 | 13,242,218 | +0.04(+0.99%) |
May 01, 2015 | 3.849 | 3.942 | 3.842 | 3.873 | 16,737,317 | +0.05(+1.43%) |
Apr 30, 2015 | 3.868 | 3.900 | 3.792 | 3.819 | 12,000,377 | -0.06(-1.54%) |
Apr 29, 2015 | 3.902 | 3.938 | 3.871 | 3.878 | 14,030,211 | -0.07(-1.67%) |
Apr 28, 2015 | 3.962 | 3.968 | 3.913 | 3.944 | 9,898,373 | -0.03(-0.64%) |
Apr 27, 2015 | 3.924 | 3.981 | 3.924 | 3.969 | 19,836,942 | +0.05(+1.40%) |
Apr 24, 2015 | 3.915 | 3.949 | 3.898 | 3.915 | 8,233,214 | +0.00(+0.10%) |
Apr 23, 2015 | 3.906 | 3.923 | 3.880 | 3.911 | 7,514,455 | +0.00(+0.03%) |
Apr 22, 2015 | 3.838 | 3.915 | 3.828 | 3.910 | 16,023,567 | +0.07(+1.85%) |
Apr 21, 2015 | 3.824 | 3.847 | 3.804 | 3.839 | 11,024,483 | +0.03(+0.88%) |
Apr 20, 2015 | 3.800 | 3.824 | 3.775 | 3.805 | 6,479,662 | +0.01(+0.37%) |
Apr 17, 2015 | 3.794 | 3.820 | 3.762 | 3.791 | 8,216,318 | -0.02(-0.50%) |
Apr 16, 2015 | 3.767 | 3.826 | 3.753 | 3.810 | 6,655,410 | +0.03(+0.75%) |
Apr 15, 2015 | 3.858 | 3.864 | 3.779 | 3.782 | 6,550,319 | -0.07(-1.79%) |
Apr 14, 2015 | 3.820 | 3.874 | 3.820 | 3.851 | 7,481,532 | +0.03(+0.82%) |
Apr 13, 2015 | 3.832 | 3.856 | 3.811 | 3.820 | 6,376,301 | -0.01(-0.24%) |
Apr 10, 2015 | 3.850 | 3.875 | 3.816 | 3.829 | 9,367,297 | -0.00(-0.11%) |
Apr 09, 2015 | 3.918 | 3.927 | 3.813 | 3.833 | 7,934,798 | -0.10(-2.55%) |
Apr 08, 2015 | 3.936 | 3.951 | 3.895 | 3.933 | 9,338,653 | +0.01(+0.21%) |
Apr 07, 2015 | 3.965 | 3.971 | 3.919 | 3.925 | 8,138,834 | -0.05(-1.25%) |
Apr 06, 2015 | 3.950 | 3.977 | 3.938 | 3.974 | 17,936,552 | +0.03(+0.80%) |
Apr 02, 2015 | 3.942 | 3.943 | 3.943 | 3.943 | 24,455,640 | +0.00(+0.05%) |