Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.280 | 3.670 | 2.910 | 3.630 | 801,249 | +0.12(+3.42%) |
Jun 29, 2015 | 3.770 | 3.800 | 3.510 | 3.510 | 503,638 | -0.31(-8.12%) |
Jun 26, 2015 | 4.010 | 4.020 | 3.770 | 3.820 | 550,955 | -0.16(-4.02%) |
Jun 25, 2015 | 4.020 | 4.060 | 3.900 | 3.980 | 232,384 | -0.04(-1.00%) |
Jun 24, 2015 | 4.160 | 4.160 | 4.020 | 4.020 | 685,983 | -0.14(-3.37%) |
Jun 23, 2015 | 4.210 | 4.250 | 4.090 | 4.160 | 243,415 | -0.04(-0.95%) |
Jun 22, 2015 | 4.060 | 4.190 | 4.040 | 4.200 | 230,248 | +0.13(+3.19%) |
Jun 19, 2015 | 4.160 | 4.160 | 4.040 | 4.070 | 332,915 | -0.08(-1.93%) |
Jun 18, 2015 | 4.030 | 4.180 | 4.020 | 4.150 | 640,597 | +0.15(+3.75%) |
Jun 17, 2015 | 4.140 | 4.200 | 3.990 | 4.000 | 195,894 | -0.08(-1.96%) |
Jun 16, 2015 | 3.960 | 4.160 | 3.920 | 4.080 | 503,042 | +0.12(+3.03%) |
Jun 15, 2015 | 3.860 | 4.050 | 3.800 | 3.960 | 323,457 | -0.04(-1.00%) |
Jun 12, 2015 | 3.950 | 4.040 | 3.850 | 4.000 | 380,035 | +0.05(+1.27%) |
Jun 11, 2015 | 3.970 | 4.050 | 3.920 | 3.950 | 1,012,404 | -0.06(-1.50%) |
Jun 10, 2015 | 4.000 | 4.130 | 3.920 | 4.010 | 472,895 | -0.02(-0.50%) |
Jun 09, 2015 | 4.300 | 4.320 | 4.000 | 4.030 | 740,795 | -0.25(-5.84%) |
Jun 08, 2015 | 4.300 | 4.390 | 4.200 | 4.280 | 372,670 | -0.05(-1.15%) |
Jun 05, 2015 | 4.360 | 4.450 | 4.080 | 4.330 | 469,854 | -0.11(-2.48%) |
Jun 04, 2015 | 4.500 | 4.530 | 4.400 | 4.440 | 205,273 | -0.04(-0.89%) |
Jun 03, 2015 | 4.510 | 4.520 | 4.380 | 4.480 | 268,047 | -0.05(-1.10%) |
Jun 02, 2015 | 4.450 | 4.550 | 4.350 | 4.530 | 329,822 | +0.01(+0.22%) |
Jun 01, 2015 | 4.700 | 4.700 | 4.480 | 4.520 | 235,311 | -0.16(-3.42%) |
May 29, 2015 | 4.660 | 4.770 | 4.460 | 4.680 | 668,664 | +0.04(+0.86%) |
May 28, 2015 | 4.710 | 4.710 | 4.550 | 4.640 | 243,471 | -0.07(-1.49%) |
May 27, 2015 | 4.560 | 4.770 | 4.460 | 4.710 | 283,009 | +0.15(+3.29%) |
May 26, 2015 | 4.530 | 4.630 | 4.460 | 4.560 | 260,287 | -0.07(-1.51%) |
May 22, 2015 | 4.580 | 4.630 | 4.630 | 4.630 | 233,400 | +0.05(+1.09%) |
May 21, 2015 | 4.520 | 4.600 | 4.430 | 4.580 | 222,719 | +0.08(+1.78%) |
May 20, 2015 | 4.530 | 4.610 | 4.300 | 4.500 | 397,345 | -0.09(-1.96%) |
May 19, 2015 | 4.860 | 4.871 | 4.570 | 4.590 | 491,341 | -0.25(-5.17%) |
May 18, 2015 | 4.730 | 4.900 | 4.620 | 4.840 | 388,727 | +0.06(+1.26%) |
May 15, 2015 | 4.990 | 4.990 | 4.700 | 4.780 | 703,259 | -0.20(-4.02%) |
May 14, 2015 | 5.030 | 5.040 | 4.850 | 4.980 | 315,571 | -0.02(-0.40%) |
May 13, 2015 | 5.080 | 5.115 | 4.780 | 5.000 | 563,784 | -0.09(-1.77%) |
May 12, 2015 | 5.170 | 5.210 | 5.040 | 5.090 | 241,944 | -0.09(-1.74%) |
May 11, 2015 | 5.360 | 5.370 | 5.150 | 5.180 | 159,752 | -0.06(-1.15%) |
May 08, 2015 | 5.350 | 5.390 | 5.200 | 5.240 | 167,103 | +0.02(+0.38%) |
May 07, 2015 | 5.080 | 5.330 | 5.080 | 5.220 | 203,403 | +0.03(+0.58%) |
May 06, 2015 | 5.250 | 5.367 | 5.070 | 5.190 | 301,055 | +0.00(+0.00%) |
May 05, 2015 | 5.400 | 5.450 | 5.120 | 5.190 | 289,194 | -0.25(-4.60%) |
May 04, 2015 | 5.510 | 5.691 | 5.420 | 5.440 | 254,039 | +0.01(+0.18%) |
May 01, 2015 | 5.180 | 5.460 | 5.180 | 5.430 | 404,286 | +0.30(+5.85%) |
Apr 30, 2015 | 5.530 | 5.590 | 5.110 | 5.130 | 621,719 | -0.44(-7.90%) |
Apr 29, 2015 | 5.750 | 5.850 | 5.550 | 5.570 | 355,474 | -0.17(-2.96%) |
Apr 28, 2015 | 5.740 | 5.930 | 5.530 | 5.740 | 405,511 | +0.11(+1.95%) |
Apr 27, 2015 | 5.750 | 5.820 | 5.390 | 5.630 | 788,198 | -0.09(-1.57%) |
Apr 24, 2015 | 5.950 | 5.950 | 5.680 | 5.720 | 300,195 | -0.16(-2.72%) |
Apr 23, 2015 | 5.660 | 5.948 | 5.520 | 5.880 | 420,453 | +0.22(+3.89%) |
Apr 22, 2015 | 5.450 | 5.870 | 5.450 | 5.660 | 622,935 | +0.21(+3.85%) |
Apr 21, 2015 | 5.270 | 5.600 | 5.190 | 5.450 | 567,839 | +0.21(+4.01%) |
Apr 20, 2015 | 5.410 | 5.420 | 5.170 | 5.240 | 495,783 | +0.02(+0.38%) |
Apr 17, 2015 | 5.380 | 5.400 | 5.080 | 5.220 | 654,287 | -0.21(-3.87%) |
Apr 16, 2015 | 5.460 | 5.580 | 5.320 | 5.430 | 413,309 | -0.15(-2.69%) |
Apr 15, 2015 | 5.700 | 5.730 | 5.540 | 5.580 | 213,116 | -0.18(-3.12%) |
Apr 14, 2015 | 5.800 | 5.910 | 5.550 | 5.760 | 337,718 | +0.00(+0.00%) |
Apr 13, 2015 | 5.450 | 5.800 | 5.440 | 5.760 | 539,548 | +0.33(+6.08%) |
Apr 10, 2015 | 5.350 | 5.550 | 5.260 | 5.430 | 192,683 | +0.13(+2.45%) |
Apr 09, 2015 | 5.410 | 5.500 | 5.220 | 5.300 | 176,940 | -0.07(-1.30%) |
Apr 08, 2015 | 5.150 | 5.480 | 5.150 | 5.370 | 233,898 | +0.24(+4.68%) |
Apr 07, 2015 | 5.160 | 5.400 | 5.080 | 5.130 | 288,527 | +0.01(+0.20%) |
Apr 06, 2015 | 4.830 | 5.270 | 4.830 | 5.120 | 328,035 | +0.16(+3.23%) |
Apr 02, 2015 | 4.990 | 4.960 | 4.960 | 4.960 | 194,100 | +0.03(+0.61%) |