Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.060 | 4.060 | 4.060 | 4.060 | 7,946 | -0.07(-1.58%) |
Jun 29, 2015 | 4.190 | 4.190 | 4.110 | 4.125 | 1,100 | -0.12(-2.71%) |
Jun 26, 2015 | 4.250 | 4.250 | 4.240 | 4.240 | 1,360 | +0.01(+0.24%) |
Jun 24, 2015 | 4.230 | 4.230 | 4.230 | 1 | -0.01(-0.22%) | |
Jun 23, 2015 | 4.220 | 4.239 | 4.220 | 4.239 | 2,671 | +0.03(+0.70%) |
Jun 22, 2015 | 4.240 | 4.260 | 4.210 | 4.210 | 3,841 | +0.05(+1.32%) |
Jun 19, 2015 | 4.150 | 4.200 | 4.150 | 4.155 | 19,040 | +0.03(+0.61%) |
Jun 17, 2015 | 4.130 | 4.130 | 4.130 | 1 | +0.01(+0.24%) | |
Jun 16, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 735 | -0.03(-0.72%) |
Jun 12, 2015 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.21%) | |
Jun 11, 2015 | 4.130 | 4.201 | 4.130 | 4.201 | 902 | +0.07(+1.69%) |
Jun 10, 2015 | 4.130 | 4.143 | 4.130 | 4.131 | 5,191 | +0.07(+1.75%) |
Jun 09, 2015 | 4.035 | 4.060 | 4.035 | 4.060 | 2,040 | +0.01(+0.22%) |
Jun 08, 2015 | 3.996 | 4.051 | 3.996 | 4.051 | 1,905 | +0.00(+0.02%) |
Jun 04, 2015 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.40%) | |
Jun 03, 2015 | 4.149 | 4.149 | 4.149 | 4.149 | 384 | +0.06(+1.38%) |
Jun 02, 2015 | 4.080 | 4.093 | 4.050 | 4.093 | 5,410 | -0.03(-0.66%) |
Jun 01, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 370 | +0.04(+0.98%) |
May 29, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 317 | -0.02(-0.49%) |
May 27, 2015 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.21%) | |
May 26, 2015 | 4.051 | 4.051 | 4.051 | 4.051 | 7,068 | -0.12(-2.85%) |
May 22, 2015 | 4.170 | 4.170 | 4.170 | 0 | -0.06(-1.42%) | |
May 21, 2015 | 4.230 | 4.230 | 4.230 | 4.230 | 5,342 | +0.00(+0.07%) |
May 20, 2015 | 4.130 | 4.227 | 4.130 | 4.227 | 12,270 | +0.15(+3.60%) |
May 15, 2015 | 4.080 | 4.080 | 4.080 | 0 | -0.03(-0.73%) | |
May 14, 2015 | 4.100 | 4.130 | 4.100 | 4.110 | 21,039 | +0.04(+0.98%) |
May 13, 2015 | 4.040 | 4.070 | 4.040 | 4.070 | 14,316 | +0.07(+1.75%) |
May 12, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 14,815 | -0.09(-2.12%) |
May 11, 2015 | 4.100 | 4.100 | 4.010 | 4.087 | 20,768 | +0.11(+2.68%) |
May 08, 2015 | 3.960 | 3.990 | 3.960 | 3.980 | 26,887 | +0.22(+5.85%) |
May 06, 2015 | 3.760 | 3.760 | 3.760 | 0 | -0.06(-1.57%) | |
May 05, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 1,501 | -0.06(-1.65%) |
May 04, 2015 | 3.940 | 3.940 | 3.884 | 3.884 | 2,042 | +0.08(+2.21%) |
May 01, 2015 | 3.839 | 3.839 | 3.800 | 3.800 | 64,222 | -0.08(-2.06%) |
Apr 30, 2015 | 3.880 | 3.880 | 3.880 | 3.880 | 20,000 | -0.03(-0.77%) |
Apr 29, 2015 | 3.910 | 3.920 | 3.910 | 3.910 | 27,086 | -0.08(-2.01%) |
Apr 28, 2015 | 3.960 | 3.990 | 3.960 | 3.990 | 1,265 | -0.01(-0.25%) |
Apr 27, 2015 | 3.940 | 4.000 | 3.940 | 4.000 | 36,158 | +0.05(+1.37%) |
Apr 24, 2015 | 3.920 | 3.950 | 3.920 | 3.946 | 14,533 | +0.15(+3.86%) |
Apr 22, 2015 | 3.800 | 3.800 | 3.800 | 50,000 | +0.04(+1.05%) | |
Apr 21, 2015 | 3.790 | 3.790 | 3.760 | 3.760 | 6,657 | -0.09(-2.34%) |
Apr 17, 2015 | 3.850 | 3.850 | 3.850 | 0 | -0.05(-1.28%) | |
Apr 16, 2015 | 3.865 | 3.900 | 3.850 | 3.900 | 18,424 | +0.08(+1.99%) |
Apr 15, 2015 | 3.831 | 3.831 | 3.810 | 3.824 | 15,167 | -0.08(-1.95%) |
Apr 14, 2015 | 3.850 | 3.900 | 3.850 | 3.900 | 112,535 | +0.10(+2.74%) |
Apr 13, 2015 | 3.760 | 3.796 | 3.760 | 3.796 | 3,309 | +0.02(+0.42%) |
Apr 09, 2015 | 3.780 | 3.780 | 3.780 | 1 | +0.03(+0.80%) | |
Apr 08, 2015 | 3.920 | 3.920 | 3.750 | 3.750 | 120,352 | -0.09(-2.41%) |
Apr 07, 2015 | 3.842 | 3.842 | 3.842 | 3.842 | 182 | +0.02(+0.59%) |
Apr 06, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 5,723 | -0.01(-0.26%) |