Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.040 | 3.240 | 2.954 | 3.210 | 596,029 | +0.19(+6.29%) |
Jun 29, 2015 | 3.190 | 3.280 | 3.020 | 3.020 | 475,855 | -0.24(-7.36%) |
Jun 26, 2015 | 3.400 | 3.400 | 3.200 | 3.260 | 2,713,310 | -0.15(-4.40%) |
Jun 25, 2015 | 3.410 | 3.430 | 3.260 | 3.410 | 315,153 | +0.01(+0.29%) |
Jun 24, 2015 | 3.430 | 3.490 | 3.330 | 3.400 | 565,755 | -0.03(-0.87%) |
Jun 23, 2015 | 3.420 | 3.450 | 3.280 | 3.430 | 453,444 | -0.02(-0.58%) |
Jun 22, 2015 | 3.050 | 3.540 | 3.040 | 3.450 | 889,064 | +0.38(+12.38%) |
Jun 19, 2015 | 3.380 | 3.380 | 3.010 | 3.070 | 1,102,512 | -0.30(-8.90%) |
Jun 18, 2015 | 3.320 | 3.405 | 3.220 | 3.370 | 574,835 | +0.04(+1.20%) |
Jun 17, 2015 | 3.280 | 3.396 | 3.270 | 3.330 | 295,168 | +0.04(+1.22%) |
Jun 16, 2015 | 3.510 | 3.600 | 3.270 | 3.290 | 685,851 | -0.25(-7.06%) |
Jun 15, 2015 | 3.490 | 3.539 | 3.332 | 3.540 | 515,861 | +0.02(+0.57%) |
Jun 12, 2015 | 3.480 | 3.530 | 3.450 | 3.520 | 279,283 | +0.01(+0.28%) |
Jun 11, 2015 | 3.650 | 3.650 | 3.450 | 3.510 | 511,925 | -0.15(-4.10%) |
Jun 10, 2015 | 3.530 | 3.780 | 3.520 | 3.660 | 466,899 | +0.12(+3.39%) |
Jun 09, 2015 | 3.620 | 3.630 | 3.455 | 3.540 | 475,370 | -0.09(-2.48%) |
Jun 08, 2015 | 3.650 | 3.726 | 3.600 | 3.630 | 358,374 | -0.05(-1.36%) |
Jun 05, 2015 | 3.580 | 3.685 | 3.530 | 3.680 | 428,855 | +0.10(+2.79%) |
Jun 04, 2015 | 3.780 | 3.780 | 3.540 | 3.580 | 774,698 | -0.10(-2.72%) |
Jun 03, 2015 | 3.520 | 3.760 | 3.520 | 3.680 | 695,685 | +0.15(+4.25%) |
Jun 02, 2015 | 3.460 | 3.630 | 3.410 | 3.530 | 528,786 | +0.03(+0.86%) |
Jun 01, 2015 | 3.540 | 3.590 | 3.395 | 3.500 | 645,254 | +0.01(+0.29%) |
May 29, 2015 | 3.500 | 3.540 | 3.420 | 3.490 | 697,240 | +0.04(+1.16%) |
May 28, 2015 | 3.510 | 3.580 | 3.400 | 3.450 | 553,982 | -0.05(-1.43%) |
May 27, 2015 | 3.500 | 3.515 | 3.460 | 3.500 | 685,925 | +0.00(+0.00%) |
May 26, 2015 | 3.580 | 3.690 | 3.460 | 3.500 | 798,671 | -0.06(-1.69%) |
May 22, 2015 | 3.720 | 3.560 | 3.560 | 3.560 | 967,600 | -0.12(-3.26%) |
May 21, 2015 | 3.890 | 3.890 | 3.590 | 3.680 | 721,641 | -0.20(-5.15%) |
May 20, 2015 | 3.950 | 3.950 | 3.790 | 3.880 | 697,951 | -0.05(-1.27%) |
May 19, 2015 | 4.050 | 4.070 | 3.900 | 3.930 | 966,214 | -0.12(-2.96%) |
May 18, 2015 | 4.100 | 4.180 | 3.860 | 4.050 | 1,095,796 | -0.04(-0.98%) |
May 15, 2015 | 4.180 | 4.240 | 4.080 | 4.090 | 709,711 | -0.11(-2.62%) |
May 14, 2015 | 4.130 | 4.330 | 4.080 | 4.200 | 1,049,716 | +0.10(+2.44%) |
May 13, 2015 | 3.950 | 4.180 | 3.930 | 4.100 | 1,441,802 | +0.14(+3.54%) |
May 12, 2015 | 3.770 | 3.990 | 3.750 | 3.960 | 1,405,653 | +0.19(+5.04%) |
May 11, 2015 | 3.710 | 3.770 | 3.670 | 3.770 | 813,274 | +0.03(+0.80%) |
May 08, 2015 | 3.520 | 3.890 | 3.400 | 3.740 | 2,330,085 | -0.29(-7.20%) |
May 07, 2015 | 4.170 | 4.170 | 3.790 | 4.030 | 850,090 | -0.15(-3.59%) |
May 06, 2015 | 4.000 | 4.180 | 3.940 | 4.180 | 1,006,231 | +0.18(+4.50%) |
May 05, 2015 | 4.540 | 4.580 | 3.970 | 4.000 | 1,293,433 | -0.54(-11.89%) |
May 04, 2015 | 4.540 | 4.807 | 4.490 | 4.540 | 823,839 | +0.03(+0.67%) |
May 01, 2015 | 4.270 | 4.510 | 4.260 | 4.510 | 701,365 | +0.25(+5.87%) |
Apr 30, 2015 | 4.500 | 4.580 | 4.250 | 4.260 | 1,240,832 | -0.28(-6.17%) |
Apr 29, 2015 | 4.650 | 4.920 | 4.510 | 4.540 | 967,278 | -0.11(-2.37%) |
Apr 28, 2015 | 4.740 | 4.880 | 4.520 | 4.650 | 1,276,459 | -0.04(-0.85%) |
Apr 27, 2015 | 4.920 | 5.200 | 4.473 | 4.690 | 2,048,982 | -0.18(-3.79%) |
Apr 24, 2015 | 4.820 | 4.965 | 4.590 | 4.875 | 3,560,374 | +0.54(+12.59%) |
Apr 23, 2015 | 4.260 | 4.350 | 4.210 | 4.330 | 789,335 | +0.09(+2.12%) |
Apr 22, 2015 | 4.180 | 4.260 | 4.090 | 4.240 | 645,158 | +0.07(+1.68%) |
Apr 21, 2015 | 4.150 | 4.240 | 4.080 | 4.170 | 851,827 | +0.02(+0.48%) |
Apr 20, 2015 | 4.090 | 4.180 | 4.050 | 4.150 | 580,010 | +0.06(+1.47%) |
Apr 17, 2015 | 4.150 | 4.250 | 4.040 | 4.090 | 491,786 | -0.08(-1.92%) |
Apr 16, 2015 | 4.030 | 4.180 | 3.950 | 4.170 | 542,677 | +0.15(+3.73%) |
Apr 15, 2015 | 4.060 | 4.100 | 3.930 | 4.020 | 735,972 | -0.04(-0.99%) |
Apr 14, 2015 | 4.130 | 4.200 | 4.050 | 4.060 | 805,845 | -0.05(-1.22%) |
Apr 13, 2015 | 3.960 | 4.140 | 3.930 | 4.110 | 1,361,042 | +0.18(+4.58%) |
Apr 10, 2015 | 3.870 | 3.980 | 3.820 | 3.930 | 726,001 | +0.12(+3.15%) |
Apr 09, 2015 | 3.930 | 3.950 | 3.760 | 3.810 | 424,818 | -0.10(-2.56%) |
Apr 08, 2015 | 3.770 | 3.930 | 3.770 | 3.910 | 551,239 | +0.10(+2.62%) |
Apr 07, 2015 | 3.690 | 4.060 | 3.670 | 3.810 | 1,752,498 | +0.13(+3.53%) |
Apr 06, 2015 | 3.640 | 3.730 | 3.610 | 3.680 | 397,005 | +0.04(+1.10%) |
Apr 02, 2015 | 3.740 | 3.640 | 3.640 | 3.640 | 757,800 | -0.11(-2.93%) |