Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.955 | 3.965 | 3.792 | 3.836 | 2,581,057 | -0.08(-2.02%) |
Jun 29, 2015 | 3.965 | 4.024 | 3.900 | 3.915 | 2,968,907 | -0.07(-1.86%) |
Jun 26, 2015 | 3.975 | 4.093 | 3.955 | 3.989 | 3,676,874 | +0.06(+1.64%) |
Jun 25, 2015 | 4.133 | 4.133 | 3.910 | 3.925 | 2,706,603 | -0.18(-4.45%) |
Jun 24, 2015 | 4.177 | 4.226 | 4.098 | 4.108 | 2,181,106 | -0.07(-1.77%) |
Jun 23, 2015 | 3.994 | 4.221 | 3.965 | 4.182 | 7,348,444 | +0.20(+5.09%) |
Jun 22, 2015 | 3.970 | 4.044 | 3.955 | 3.979 | 3,106,665 | +0.02(+0.50%) |
Jun 19, 2015 | 4.019 | 4.019 | 3.910 | 3.960 | 3,851,799 | -0.04(-0.99%) |
Jun 18, 2015 | 3.994 | 4.029 | 3.965 | 3.999 | 3,736,005 | +0.02(+0.50%) |
Jun 17, 2015 | 3.979 | 4.034 | 3.965 | 3.979 | 1,405,380 | +0.01(+0.37%) |
Jun 16, 2015 | 3.979 | 4.014 | 3.955 | 3.965 | 1,800,504 | -0.03(-0.74%) |
Jun 15, 2015 | 4.039 | 4.039 | 3.975 | 3.994 | 2,072,500 | -0.05(-1.22%) |
Jun 12, 2015 | 4.034 | 4.078 | 3.991 | 4.044 | 1,958,993 | +0.00(+0.00%) |
Jun 11, 2015 | 4.034 | 4.073 | 3.994 | 4.044 | 3,208,050 | +0.00(+0.00%) |
Jun 10, 2015 | 4.068 | 4.137 | 4.024 | 4.044 | 2,070,983 | +0.00(+0.00%) |
Jun 09, 2015 | 4.009 | 4.108 | 3.979 | 4.044 | 2,399,261 | +0.03(+0.74%) |
Jun 08, 2015 | 4.029 | 4.054 | 3.960 | 4.014 | 2,017,302 | -0.01(-0.25%) |
Jun 05, 2015 | 3.920 | 4.041 | 3.886 | 4.024 | 2,294,222 | +0.10(+2.52%) |
Jun 04, 2015 | 3.935 | 3.994 | 3.851 | 3.925 | 1,455,737 | -0.04(-1.12%) |
Jun 03, 2015 | 3.965 | 3.975 | 3.891 | 3.970 | 1,407,634 | +0.00(+0.00%) |
Jun 02, 2015 | 3.896 | 3.975 | 3.871 | 3.970 | 2,067,259 | +0.07(+1.77%) |
Jun 01, 2015 | 3.905 | 3.920 | 3.841 | 3.900 | 1,702,829 | +0.00(+0.13%) |
May 29, 2015 | 3.935 | 3.965 | 3.876 | 3.896 | 1,597,944 | -0.04(-1.13%) |
May 28, 2015 | 3.984 | 4.019 | 3.930 | 3.940 | 2,089,098 | -0.05(-1.36%) |
May 27, 2015 | 3.950 | 4.002 | 3.935 | 3.994 | 2,656,555 | +0.04(+1.12%) |
May 26, 2015 | 3.975 | 3.994 | 3.925 | 3.950 | 2,662,767 | -0.04(-1.11%) |
May 22, 2015 | 3.960 | 3.994 | 3.994 | 3.994 | 2,597,770 | +0.03(+0.87%) |
May 21, 2015 | 3.950 | 4.024 | 3.950 | 3.960 | 1,513,176 | +0.00(+0.12%) |
May 20, 2015 | 3.920 | 4.004 | 3.896 | 3.955 | 2,904,046 | +0.02(+0.63%) |
May 19, 2015 | 3.900 | 3.972 | 3.876 | 3.930 | 1,924,215 | +0.03(+0.76%) |
May 18, 2015 | 3.940 | 4.039 | 3.859 | 3.900 | 4,016,863 | -0.05(-1.25%) |
May 15, 2015 | 3.851 | 3.955 | 3.824 | 3.950 | 2,619,821 | +0.10(+2.70%) |
May 14, 2015 | 3.728 | 3.866 | 3.728 | 3.846 | 2,576,688 | +0.14(+3.73%) |
May 13, 2015 | 3.560 | 3.730 | 3.540 | 3.708 | 3,627,910 | +0.18(+5.18%) |
May 12, 2015 | 3.659 | 3.663 | 3.520 | 3.525 | 4,370,634 | -0.12(-3.25%) |
May 11, 2015 | 3.634 | 3.703 | 3.594 | 3.644 | 2,324,583 | -0.01(-0.27%) |
May 08, 2015 | 3.702 | 3.726 | 3.591 | 3.654 | 4,963,129 | -0.02(-0.53%) |
May 07, 2015 | 3.663 | 3.746 | 3.651 | 3.673 | 4,161,894 | +0.01(+0.26%) |
May 06, 2015 | 3.775 | 3.852 | 3.663 | 3.663 | 3,553,998 | -0.12(-3.20%) |
May 05, 2015 | 3.963 | 3.973 | 3.765 | 3.784 | 2,594,985 | -0.17(-4.40%) |
May 04, 2015 | 3.992 | 4.017 | 3.905 | 3.958 | 1,810,544 | -0.02(-0.49%) |
May 01, 2015 | 3.886 | 3.988 | 3.881 | 3.978 | 2,717,007 | +0.11(+2.75%) |
Apr 30, 2015 | 3.871 | 3.992 | 3.833 | 3.871 | 4,646,937 | +0.00(+0.00%) |
Apr 29, 2015 | 3.920 | 4.079 | 3.787 | 3.871 | 3,380,015 | +0.00(+0.00%) |
Apr 28, 2015 | 3.784 | 3.876 | 3.697 | 3.871 | 3,022,180 | +0.14(+3.63%) |
Apr 27, 2015 | 3.813 | 3.847 | 3.731 | 3.736 | 2,851,676 | -0.08(-2.03%) |
Apr 24, 2015 | 3.808 | 3.826 | 3.673 | 3.813 | 2,508,723 | +0.01(+0.38%) |
Apr 23, 2015 | 3.726 | 3.871 | 3.668 | 3.799 | 2,364,477 | +0.08(+2.21%) |
Apr 22, 2015 | 3.741 | 3.775 | 3.710 | 3.717 | 2,230,263 | -0.02(-0.52%) |
Apr 21, 2015 | 3.813 | 3.823 | 3.714 | 3.736 | 2,136,174 | -0.07(-1.91%) |
Apr 20, 2015 | 3.731 | 3.821 | 3.707 | 3.808 | 1,723,274 | +0.08(+2.21%) |
Apr 17, 2015 | 3.731 | 3.775 | 3.687 | 3.726 | 1,821,602 | -0.04(-1.03%) |
Apr 16, 2015 | 3.823 | 3.825 | 3.712 | 3.765 | 3,322,144 | -0.07(-1.77%) |
Apr 15, 2015 | 3.939 | 3.988 | 3.784 | 3.833 | 4,718,990 | -0.09(-2.22%) |
Apr 14, 2015 | 3.770 | 3.929 | 3.765 | 3.920 | 2,334,499 | +0.15(+4.11%) |
Apr 13, 2015 | 3.867 | 3.867 | 3.762 | 3.765 | 2,409,970 | -0.08(-2.02%) |
Apr 10, 2015 | 3.668 | 3.871 | 3.629 | 3.842 | 5,386,424 | +0.23(+6.29%) |
Apr 09, 2015 | 3.542 | 3.702 | 3.537 | 3.615 | 2,052,621 | +0.08(+2.33%) |
Apr 08, 2015 | 3.562 | 3.625 | 3.460 | 3.533 | 2,574,844 | -0.03(-0.82%) |
Apr 07, 2015 | 3.533 | 3.625 | 3.513 | 3.562 | 3,065,785 | +0.06(+1.66%) |
Apr 06, 2015 | 3.441 | 3.523 | 3.426 | 3.504 | 2,291,095 | +0.03(+0.98%) |
Apr 02, 2015 | 3.383 | 3.470 | 3.470 | 3.470 | 2,559,918 | +0.10(+2.87%) |