Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.960 | 3.960 | 3.790 | 3.890 | 82,015 | -0.05(-1.27%) |
Jun 29, 2015 | 4.000 | 4.070 | 3.940 | 3.940 | 95,231 | -0.10(-2.48%) |
Jun 26, 2015 | 4.340 | 4.340 | 4.030 | 4.040 | 234,839 | -0.33(-7.55%) |
Jun 25, 2015 | 4.500 | 4.540 | 4.350 | 4.370 | 90,645 | -0.13(-2.89%) |
Jun 24, 2015 | 4.410 | 4.550 | 4.370 | 4.500 | 112,540 | +0.06(+1.35%) |
Jun 23, 2015 | 4.450 | 4.540 | 4.390 | 4.440 | 74,321 | +0.02(+0.45%) |
Jun 22, 2015 | 4.320 | 4.517 | 4.320 | 4.420 | 84,525 | +0.08(+1.84%) |
Jun 19, 2015 | 4.390 | 4.450 | 4.240 | 4.340 | 68,945 | -0.08(-1.81%) |
Jun 18, 2015 | 4.320 | 4.500 | 4.280 | 4.420 | 84,453 | +0.13(+3.03%) |
Jun 17, 2015 | 4.490 | 4.720 | 4.290 | 4.290 | 142,975 | -0.22(-4.88%) |
Jun 16, 2015 | 4.200 | 4.600 | 4.130 | 4.510 | 169,146 | +0.41(+10.00%) |
Jun 15, 2015 | 4.100 | 4.195 | 3.820 | 4.100 | 202,443 | -0.04(-0.97%) |
Jun 12, 2015 | 4.170 | 4.210 | 4.100 | 4.140 | 123,537 | +0.00(+0.00%) |
Jun 11, 2015 | 4.140 | 4.240 | 4.130 | 4.140 | 110,969 | +0.04(+0.98%) |
Jun 10, 2015 | 4.100 | 4.150 | 4.100 | 4.100 | 194,173 | +0.00(+0.00%) |
Jun 09, 2015 | 4.000 | 4.130 | 3.950 | 4.100 | 97,459 | +0.10(+2.50%) |
Jun 08, 2015 | 3.880 | 4.010 | 3.850 | 4.000 | 78,105 | +0.09(+2.30%) |
Jun 05, 2015 | 3.970 | 3.990 | 3.800 | 3.910 | 112,560 | -0.05(-1.39%) |
Jun 04, 2015 | 3.890 | 4.025 | 3.840 | 3.965 | 100,780 | +0.05(+1.41%) |
Jun 03, 2015 | 4.040 | 4.050 | 3.870 | 3.910 | 116,974 | -0.09(-2.25%) |
Jun 02, 2015 | 3.880 | 4.100 | 3.875 | 4.000 | 76,616 | +0.07(+1.78%) |
Jun 01, 2015 | 4.200 | 4.200 | 3.860 | 3.930 | 241,480 | -0.21(-5.07%) |
May 29, 2015 | 3.910 | 4.200 | 3.670 | 4.140 | 141,544 | +0.19(+4.81%) |
May 28, 2015 | 3.890 | 4.132 | 3.720 | 3.950 | 103,348 | +0.04(+1.02%) |
May 27, 2015 | 3.860 | 4.250 | 3.620 | 3.910 | 132,999 | -0.22(-5.33%) |
May 26, 2015 | 4.060 | 4.180 | 3.990 | 4.130 | 119,635 | +0.04(+0.98%) |
May 22, 2015 | 4.100 | 4.090 | 4.090 | 4.090 | 139,900 | -0.03(-0.73%) |
May 21, 2015 | 4.230 | 4.328 | 4.060 | 4.120 | 206,358 | -0.14(-3.29%) |
May 20, 2015 | 4.430 | 4.498 | 4.190 | 4.260 | 84,094 | -0.19(-4.27%) |
May 19, 2015 | 4.460 | 4.590 | 4.350 | 4.450 | 71,059 | -0.06(-1.33%) |
May 18, 2015 | 4.500 | 4.536 | 4.280 | 4.510 | 103,037 | +0.01(+0.22%) |
May 15, 2015 | 4.580 | 4.680 | 4.450 | 4.500 | 126,052 | -0.13(-2.81%) |
May 14, 2015 | 4.350 | 4.680 | 4.280 | 4.630 | 139,645 | +0.30(+6.93%) |
May 13, 2015 | 4.080 | 4.380 | 4.080 | 4.330 | 175,973 | +0.21(+5.10%) |
May 12, 2015 | 4.050 | 4.260 | 3.980 | 4.120 | 169,566 | +0.09(+2.23%) |
May 11, 2015 | 4.230 | 4.260 | 3.970 | 4.030 | 237,701 | -0.23(-5.40%) |
May 08, 2015 | 4.250 | 4.600 | 4.060 | 4.260 | 340,138 | -0.23(-5.12%) |
May 07, 2015 | 4.640 | 4.650 | 4.420 | 4.490 | 205,796 | -0.11(-2.39%) |
May 06, 2015 | 4.380 | 4.630 | 4.265 | 4.600 | 143,397 | +0.11(+2.45%) |
May 05, 2015 | 4.540 | 4.660 | 4.300 | 4.490 | 112,360 | -0.03(-0.66%) |
May 04, 2015 | 4.520 | 4.800 | 4.391 | 4.520 | 113,471 | +0.03(+0.67%) |
May 01, 2015 | 4.370 | 4.510 | 4.250 | 4.490 | 116,809 | +0.11(+2.51%) |
Apr 30, 2015 | 4.590 | 4.590 | 4.360 | 4.380 | 125,010 | -0.22(-4.78%) |
Apr 29, 2015 | 4.640 | 4.720 | 4.540 | 4.600 | 63,286 | -0.06(-1.29%) |
Apr 28, 2015 | 4.530 | 4.710 | 4.460 | 4.660 | 73,451 | +0.15(+3.33%) |
Apr 27, 2015 | 4.690 | 4.720 | 4.400 | 4.510 | 142,608 | -0.20(-4.25%) |
Apr 24, 2015 | 4.990 | 4.990 | 4.623 | 4.710 | 129,597 | -0.30(-5.99%) |
Apr 23, 2015 | 4.830 | 5.090 | 4.580 | 5.010 | 220,163 | +0.23(+4.81%) |
Apr 22, 2015 | 4.450 | 4.910 | 4.380 | 4.780 | 304,663 | +0.30(+6.70%) |
Apr 21, 2015 | 4.700 | 4.752 | 4.460 | 4.480 | 184,351 | -0.26(-5.49%) |
Apr 20, 2015 | 5.100 | 5.170 | 4.652 | 4.740 | 261,557 | -0.34(-6.69%) |
Apr 17, 2015 | 4.950 | 5.100 | 4.770 | 5.080 | 226,118 | +0.06(+1.20%) |
Apr 16, 2015 | 5.640 | 5.650 | 4.930 | 5.020 | 455,781 | -0.62(-10.99%) |
Apr 15, 2015 | 5.250 | 5.650 | 5.160 | 5.640 | 451,680 | +0.43(+8.25%) |
Apr 14, 2015 | 5.210 | 5.240 | 5.100 | 5.210 | 183,124 | +0.01(+0.19%) |
Apr 13, 2015 | 5.110 | 5.200 | 4.920 | 5.200 | 438,516 | +0.22(+4.42%) |
Apr 10, 2015 | 4.800 | 5.010 | 4.800 | 4.980 | 340,625 | +0.19(+3.97%) |
Apr 09, 2015 | 4.850 | 4.980 | 4.680 | 4.790 | 166,716 | +0.05(+1.05%) |
Apr 08, 2015 | 4.810 | 4.880 | 4.510 | 4.740 | 194,080 | +0.00(+0.00%) |
Apr 07, 2015 | 4.800 | 4.870 | 4.690 | 4.740 | 297,300 | +0.08(+1.72%) |
Apr 06, 2015 | 4.660 | 4.800 | 4.600 | 4.660 | 229,117 | +0.01(+0.22%) |
Apr 02, 2015 | 4.490 | 4.650 | 4.650 | 4.650 | 185,300 | +0.13(+2.88%) |