Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.460 | 4.490 | 4.450 | 4.470 | 10,014 | +0.01(+0.22%) |
Jun 29, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 10,114 | +0.00(+0.00%) |
Jun 26, 2015 | 4.450 | 4.480 | 4.390 | 4.460 | 8,676 | +0.05(+1.13%) |
Jun 25, 2015 | 4.300 | 4.410 | 4.300 | 4.410 | 18,231 | +0.01(+0.22%) |
Jun 24, 2015 | 4.490 | 4.490 | 4.400 | 4.400 | 8,249 | -0.05(-1.12%) |
Jun 23, 2015 | 4.500 | 4.500 | 4.340 | 4.450 | 26,732 | -0.04(-0.89%) |
Jun 22, 2015 | 4.200 | 4.490 | 4.102 | 4.490 | 19,833 | +0.28(+6.65%) |
Jun 19, 2015 | 3.810 | 4.210 | 3.810 | 4.210 | 9,821 | +0.20(+4.94%) |
Jun 18, 2015 | 3.820 | 4.020 | 3.620 | 4.012 | 6,852 | +0.13(+3.40%) |
Jun 17, 2015 | 3.740 | 4.220 | 3.740 | 3.880 | 8,956 | +0.25(+6.85%) |
Jun 16, 2015 | 3.492 | 3.660 | 3.430 | 3.631 | 10,660 | +0.09(+2.58%) |
Jun 15, 2015 | 3.550 | 3.570 | 3.524 | 3.540 | 2,042 | -0.13(-3.54%) |
Jun 12, 2015 | 3.670 | 3.670 | 3.670 | 3.670 | 341 | -0.04(-1.08%) |
Jun 11, 2015 | 3.700 | 3.740 | 3.700 | 3.710 | 2,527 | -0.12(-3.13%) |
Jun 10, 2015 | 3.810 | 3.842 | 3.800 | 3.830 | 10,799 | -0.15(-3.77%) |
Jun 09, 2015 | 3.900 | 3.980 | 3.900 | 3.980 | 1,776 | -0.10(-2.45%) |
Jun 08, 2015 | 4.190 | 4.190 | 4.080 | 4.080 | 6,984 | +0.04(+0.99%) |
Jun 05, 2015 | 4.030 | 4.040 | 4.030 | 4.040 | 1,263 | +0.02(+0.41%) |
Jun 04, 2015 | 3.900 | 4.140 | 3.900 | 4.024 | 6,445 | +0.10(+2.65%) |
Jun 03, 2015 | 4.000 | 4.056 | 3.850 | 3.920 | 11,156 | -0.18(-4.39%) |
Jun 02, 2015 | 4.310 | 4.310 | 4.030 | 4.100 | 17,278 | -0.25(-5.75%) |
Jun 01, 2015 | 4.210 | 4.350 | 4.200 | 4.350 | 4,222 | +0.13(+3.08%) |
May 29, 2015 | 4.200 | 4.240 | 4.200 | 4.220 | 11,626 | -0.05(-1.19%) |
May 28, 2015 | 4.310 | 4.311 | 4.270 | 4.271 | 3,375 | -0.03(-0.67%) |
May 27, 2015 | 4.300 | 4.300 | 4.292 | 4.300 | 2,402 | +0.01(+0.17%) |
May 26, 2015 | 4.274 | 4.310 | 4.274 | 4.293 | 1,474 | +0.03(+0.76%) |
May 22, 2015 | 4.250 | 4.260 | 4.260 | 4.260 | 4,000 | +0.01(+0.24%) |
May 21, 2015 | 4.250 | 4.300 | 4.250 | 4.250 | 15,411 | -0.08(-1.85%) |
May 20, 2015 | 4.334 | 4.340 | 4.260 | 4.330 | 14,975 | -0.02(-0.46%) |
May 19, 2015 | 4.250 | 4.350 | 4.250 | 4.350 | 10,935 | +0.06(+1.40%) |
May 18, 2015 | 4.290 | 4.340 | 4.260 | 4.290 | 15,906 | +0.01(+0.23%) |
May 15, 2015 | 4.250 | 4.335 | 4.250 | 4.280 | 16,931 | -0.01(-0.23%) |
May 14, 2015 | 4.270 | 4.340 | 4.250 | 4.290 | 17,504 | +0.04(+0.94%) |
May 13, 2015 | 4.270 | 4.290 | 4.250 | 4.250 | 7,578 | -0.02(-0.53%) |
May 12, 2015 | 4.410 | 4.410 | 4.270 | 4.273 | 12,891 | -0.10(-2.31%) |
May 11, 2015 | 4.290 | 4.410 | 4.290 | 4.374 | 3,685 | +0.06(+1.48%) |
May 08, 2015 | 4.470 | 4.480 | 4.250 | 4.310 | 8,118 | -0.09(-2.09%) |
May 07, 2015 | 4.460 | 4.460 | 4.402 | 4.402 | 9,654 | +0.02(+0.50%) |
May 06, 2015 | 4.300 | 4.380 | 4.290 | 4.380 | 11,318 | +0.07(+1.65%) |
May 05, 2015 | 4.370 | 4.390 | 4.271 | 4.309 | 21,230 | -0.11(-2.42%) |
May 04, 2015 | 4.200 | 4.480 | 4.160 | 4.416 | 38,876 | +0.13(+2.94%) |
May 01, 2015 | 4.140 | 4.300 | 4.140 | 4.290 | 12,974 | -0.03(-0.69%) |
Apr 30, 2015 | 4.260 | 4.443 | 4.200 | 4.320 | 38,869 | +0.03(+0.70%) |
Apr 29, 2015 | 4.460 | 4.490 | 4.228 | 4.290 | 25,708 | +0.04(+0.94%) |
Apr 28, 2015 | 4.390 | 4.390 | 4.210 | 4.250 | 62,403 | +0.29(+7.32%) |
Apr 27, 2015 | 3.550 | 4.081 | 3.510 | 3.960 | 51,707 | +0.41(+11.55%) |
Apr 24, 2015 | 3.450 | 3.551 | 3.450 | 3.550 | 14,663 | +0.10(+2.90%) |
Apr 23, 2015 | 3.346 | 3.450 | 3.346 | 3.450 | 3,911 | +0.10(+2.99%) |
Apr 22, 2015 | 3.360 | 3.450 | 3.050 | 3.350 | 9,813 | -0.09(-2.56%) |
Apr 21, 2015 | 3.420 | 3.450 | 3.320 | 3.438 | 22,317 | +0.03(+0.82%) |
Apr 20, 2015 | 3.240 | 3.410 | 3.219 | 3.410 | 15,132 | +0.17(+5.25%) |
Apr 17, 2015 | 3.160 | 3.240 | 3.160 | 3.240 | 3,093 | +0.07(+2.26%) |
Apr 16, 2015 | 3.161 | 3.170 | 3.150 | 3.168 | 5,274 | +0.02(+0.58%) |
Apr 15, 2015 | 3.100 | 3.220 | 3.100 | 3.150 | 10,777 | -0.07(-2.17%) |
Apr 14, 2015 | 3.080 | 3.220 | 3.080 | 3.220 | 7,129 | +0.08(+2.55%) |
Apr 13, 2015 | 3.140 | 3.140 | 3.000 | 3.140 | 12,321 | +0.01(+0.32%) |
Apr 10, 2015 | 3.087 | 3.130 | 3.087 | 3.130 | 3,516 | +0.03(+0.97%) |
Apr 09, 2015 | 3.050 | 3.060 | 3.050 | 3.100 | 5,520 | +0.05(+1.64%) |
Apr 08, 2015 | 3.000 | 3.050 | 2.960 | 3.050 | 12,400 | +0.02(+0.60%) |
Apr 07, 2015 | 2.830 | 3.040 | 2.830 | 3.032 | 5,331 | +0.00(+0.06%) |
Apr 06, 2015 | 3.000 | 3.030 | 2.994 | 3.030 | 10,032 | +0.06(+1.87%) |
Apr 02, 2015 | 2.980 | 2.974 | 2.974 | 2.974 | 3,400 | +0.04(+1.52%) |