Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.518 | 3.550 | 3.438 | 3.450 | 261,693 | -0.09(-2.63%) |
Jun 29, 2015 | 3.594 | 3.627 | 3.540 | 3.543 | 167,268 | -0.05(-1.42%) |
Jun 26, 2015 | 3.664 | 3.741 | 3.558 | 3.594 | 228,280 | -0.07(-1.89%) |
Jun 25, 2015 | 3.726 | 3.726 | 3.576 | 3.664 | 585,305 | -0.07(-1.76%) |
Jun 24, 2015 | 3.886 | 3.934 | 3.693 | 3.729 | 275,219 | -0.13(-3.40%) |
Jun 23, 2015 | 4.010 | 4.010 | 3.835 | 3.861 | 167,841 | -0.12(-3.02%) |
Jun 22, 2015 | 4.014 | 4.014 | 3.905 | 3.981 | 84,435 | -0.01(-0.32%) |
Jun 19, 2015 | 3.996 | 4.014 | 3.989 | 3.994 | 48,098 | +0.01(+0.23%) |
Jun 18, 2015 | 3.905 | 4.007 | 3.890 | 3.985 | 100,143 | +0.08(+2.06%) |
Jun 17, 2015 | 3.948 | 3.955 | 3.897 | 3.905 | 126,960 | -0.05(-1.20%) |
Jun 16, 2015 | 3.996 | 3.996 | 3.894 | 3.952 | 103,711 | +0.06(+1.50%) |
Jun 15, 2015 | 3.912 | 3.926 | 3.886 | 3.894 | 129,569 | -0.05(-1.20%) |
Jun 12, 2015 | 4.010 | 4.014 | 3.916 | 3.941 | 122,738 | -0.05(-1.37%) |
Jun 11, 2015 | 3.981 | 4.040 | 3.950 | 3.996 | 199,185 | -0.05(-1.17%) |
Jun 10, 2015 | 4.105 | 4.105 | 3.949 | 4.043 | 256,094 | +0.03(+0.73%) |
Jun 09, 2015 | 4.014 | 4.069 | 3.970 | 4.014 | 103,793 | +0.01(+0.27%) |
Jun 08, 2015 | 4.113 | 4.113 | 3.963 | 4.003 | 264,998 | -0.07(-1.79%) |
Jun 05, 2015 | 4.054 | 4.105 | 4.021 | 4.076 | 154,123 | +0.01(+0.27%) |
Jun 04, 2015 | 4.040 | 4.181 | 4.021 | 4.065 | 196,719 | -0.01(-0.36%) |
Jun 03, 2015 | 4.229 | 4.229 | 4.051 | 4.080 | 519,528 | -0.11(-2.70%) |
Jun 02, 2015 | 4.353 | 4.357 | 4.165 | 4.193 | 621,045 | -0.11(-2.63%) |
Jun 01, 2015 | 4.288 | 4.375 | 4.160 | 4.306 | 527,174 | +0.02(+0.43%) |
May 29, 2015 | 4.105 | 4.306 | 3.926 | 4.288 | 1,159,641 | +0.26(+6.43%) |
May 28, 2015 | 4.014 | 4.094 | 3.934 | 4.029 | 406,685 | +0.06(+1.56%) |
May 27, 2015 | 3.926 | 4.003 | 3.873 | 3.967 | 155,937 | +0.07(+1.87%) |
May 26, 2015 | 3.857 | 3.901 | 3.850 | 3.894 | 179,414 | +0.05(+1.33%) |
May 22, 2015 | 3.872 | 3.843 | 3.843 | 3.843 | 313,223 | -0.02(-0.47%) |
May 21, 2015 | 3.799 | 3.872 | 3.766 | 3.861 | 121,455 | +0.07(+1.73%) |
May 20, 2015 | 3.777 | 3.813 | 3.726 | 3.795 | 177,169 | +0.04(+0.96%) |
May 19, 2015 | 3.759 | 3.777 | 3.759 | 3.759 | 72,482 | +0.02(+0.55%) |
May 18, 2015 | 3.675 | 3.755 | 3.675 | 3.739 | 129,062 | +0.05(+1.34%) |
May 15, 2015 | 3.678 | 3.740 | 3.655 | 3.689 | 47,904 | +0.01(+0.30%) |
May 14, 2015 | 3.795 | 3.795 | 3.671 | 3.678 | 152,533 | -0.07(-1.95%) |
May 13, 2015 | 3.824 | 3.824 | 3.700 | 3.751 | 118,561 | -0.04(-0.96%) |
May 12, 2015 | 3.777 | 3.810 | 3.762 | 3.788 | 54,840 | +0.01(+0.29%) |
May 11, 2015 | 3.729 | 3.795 | 3.729 | 3.777 | 75,499 | +0.03(+0.88%) |
May 08, 2015 | 3.795 | 3.824 | 3.729 | 3.744 | 220,925 | -0.01(-0.19%) |
May 07, 2015 | 3.704 | 3.832 | 3.686 | 3.751 | 176,018 | +0.07(+1.98%) |
May 06, 2015 | 3.759 | 3.759 | 3.649 | 3.678 | 194,965 | +0.00(+0.10%) |
May 05, 2015 | 3.609 | 3.766 | 3.594 | 3.675 | 271,657 | +0.08(+2.23%) |
May 04, 2015 | 3.638 | 3.638 | 3.583 | 3.594 | 89,434 | -0.00(-0.10%) |
May 01, 2015 | 3.642 | 3.642 | 3.594 | 3.598 | 52,225 | +0.00(+0.00%) |
Apr 30, 2015 | 3.598 | 3.633 | 3.562 | 3.598 | 61,258 | +0.00(+0.00%) |
Apr 29, 2015 | 3.580 | 3.624 | 3.558 | 3.598 | 75,979 | +0.02(+0.51%) |
Apr 28, 2015 | 3.638 | 3.669 | 3.569 | 3.580 | 158,620 | -0.01(-0.20%) |
Apr 27, 2015 | 3.748 | 3.781 | 3.580 | 3.587 | 255,267 | -0.15(-4.10%) |
Apr 24, 2015 | 3.832 | 3.832 | 3.740 | 3.740 | 150,410 | -0.08(-2.19%) |
Apr 23, 2015 | 3.832 | 3.832 | 3.795 | 3.824 | 98,184 | -0.00(-0.10%) |
Apr 22, 2015 | 3.784 | 3.832 | 3.784 | 3.828 | 139,572 | +0.04(+1.16%) |
Apr 21, 2015 | 3.806 | 3.832 | 3.737 | 3.784 | 173,061 | +0.03(+0.88%) |
Apr 20, 2015 | 3.748 | 3.818 | 3.704 | 3.751 | 432,576 | +0.01(+0.15%) |
Apr 17, 2015 | 3.850 | 3.861 | 3.678 | 3.746 | 387,681 | -0.11(-2.89%) |
Apr 16, 2015 | 3.894 | 3.974 | 3.773 | 3.857 | 350,752 | -0.08(-2.13%) |
Apr 15, 2015 | 4.014 | 4.014 | 3.840 | 3.941 | 507,553 | -0.04(-0.92%) |
Apr 14, 2015 | 3.923 | 4.160 | 3.766 | 3.978 | 1,612,140 | +0.09(+2.35%) |
Apr 13, 2015 | 4.156 | 4.161 | 3.817 | 3.886 | 1,366,628 | +0.14(+3.80%) |
Apr 10, 2015 | 3.897 | 3.897 | 3.678 | 3.744 | 626,545 | +0.12(+3.22%) |
Apr 09, 2015 | 3.649 | 3.813 | 3.594 | 3.627 | 575,149 | -0.01(-0.20%) |
Apr 08, 2015 | 3.521 | 3.635 | 3.476 | 3.635 | 291,092 | +0.15(+4.40%) |
Apr 07, 2015 | 3.518 | 3.558 | 3.449 | 3.481 | 253,529 | -0.01(-0.30%) |
Apr 06, 2015 | 3.412 | 3.543 | 3.405 | 3.492 | 252,036 | +0.09(+2.56%) |
Apr 02, 2015 | 3.448 | 3.405 | 3.405 | 3.405 | 146,335 | -0.01(-0.32%) |