Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.910 | 4.070 | 3.865 | 4.060 | 948,235 | +0.21(+5.45%) |
Jun 29, 2015 | 4.050 | 4.070 | 3.850 | 3.850 | 1,048,559 | -0.23(-5.64%) |
Jun 26, 2015 | 4.290 | 4.300 | 4.050 | 4.080 | 2,095,418 | -0.18(-4.23%) |
Jun 25, 2015 | 4.290 | 4.320 | 4.130 | 4.260 | 599,142 | -0.04(-0.81%) |
Jun 24, 2015 | 4.450 | 4.500 | 4.230 | 4.295 | 1,072,849 | -0.15(-3.27%) |
Jun 23, 2015 | 4.400 | 4.455 | 4.270 | 4.440 | 2,223,811 | +0.06(+1.37%) |
Jun 22, 2015 | 4.350 | 4.440 | 4.290 | 4.380 | 1,207,496 | +0.06(+1.39%) |
Jun 19, 2015 | 4.450 | 4.450 | 4.250 | 4.320 | 1,014,616 | -0.13(-2.92%) |
Jun 18, 2015 | 4.280 | 4.498 | 4.260 | 4.450 | 1,742,984 | +0.24(+5.70%) |
Jun 17, 2015 | 4.120 | 4.230 | 4.060 | 4.210 | 1,137,633 | +0.12(+2.93%) |
Jun 16, 2015 | 4.070 | 4.150 | 4.050 | 4.090 | 756,824 | +0.00(+0.00%) |
Jun 15, 2015 | 4.210 | 4.260 | 4.022 | 4.090 | 1,312,262 | -0.14(-3.31%) |
Jun 12, 2015 | 4.220 | 4.340 | 4.200 | 4.230 | 1,003,286 | +0.02(+0.48%) |
Jun 11, 2015 | 4.610 | 4.610 | 4.190 | 4.210 | 2,066,072 | -0.40(-8.68%) |
Jun 10, 2015 | 4.610 | 4.720 | 4.550 | 4.610 | 1,028,756 | +0.07(+1.54%) |
Jun 09, 2015 | 5.000 | 5.010 | 4.520 | 4.540 | 1,972,209 | -0.49(-9.74%) |
Jun 08, 2015 | 4.440 | 5.050 | 4.400 | 5.030 | 3,859,015 | +0.69(+15.90%) |
Jun 05, 2015 | 4.020 | 4.350 | 3.980 | 4.340 | 2,178,578 | +0.29(+7.16%) |
Jun 04, 2015 | 4.040 | 4.080 | 3.980 | 4.050 | 477,634 | -0.02(-0.49%) |
Jun 03, 2015 | 4.020 | 4.090 | 3.970 | 4.070 | 578,736 | +0.06(+1.50%) |
Jun 02, 2015 | 3.960 | 4.110 | 3.900 | 4.010 | 1,249,659 | +0.06(+1.52%) |
Jun 01, 2015 | 4.080 | 4.150 | 3.910 | 3.950 | 1,079,646 | +0.09(+2.33%) |
May 29, 2015 | 3.890 | 3.960 | 3.860 | 3.860 | 466,729 | -0.02(-0.52%) |
May 28, 2015 | 3.930 | 3.970 | 3.870 | 3.880 | 514,426 | -0.08(-2.02%) |
May 27, 2015 | 3.980 | 4.000 | 3.910 | 3.960 | 517,859 | -0.02(-0.50%) |
May 26, 2015 | 4.060 | 4.100 | 3.960 | 3.980 | 672,495 | -0.12(-2.93%) |
May 22, 2015 | 4.050 | 4.100 | 4.100 | 4.100 | 848,700 | +0.02(+0.49%) |
May 21, 2015 | 4.220 | 4.240 | 4.060 | 4.080 | 683,572 | -0.12(-2.86%) |
May 20, 2015 | 4.230 | 4.270 | 4.170 | 4.200 | 625,097 | -0.04(-0.94%) |
May 19, 2015 | 4.240 | 4.280 | 4.170 | 4.240 | 490,369 | +0.02(+0.47%) |
May 18, 2015 | 4.140 | 4.240 | 4.101 | 4.220 | 902,150 | +0.10(+2.43%) |
May 15, 2015 | 4.060 | 4.370 | 3.980 | 4.120 | 1,913,413 | +0.05(+1.23%) |
May 14, 2015 | 4.150 | 4.150 | 4.030 | 4.070 | 528,326 | -0.06(-1.45%) |
May 13, 2015 | 4.040 | 4.140 | 3.990 | 4.130 | 619,040 | +0.12(+2.99%) |
May 12, 2015 | 4.060 | 4.090 | 3.960 | 4.010 | 559,607 | -0.01(-0.25%) |
May 11, 2015 | 3.940 | 4.090 | 3.890 | 4.020 | 550,987 | +0.04(+1.01%) |
May 08, 2015 | 3.850 | 3.990 | 3.830 | 3.980 | 948,032 | +0.18(+4.74%) |
May 07, 2015 | 3.750 | 3.860 | 3.650 | 3.800 | 980,094 | +0.09(+2.43%) |
May 06, 2015 | 3.840 | 3.900 | 3.650 | 3.710 | 1,267,300 | -0.09(-2.37%) |
May 05, 2015 | 3.860 | 3.890 | 3.690 | 3.800 | 921,312 | -0.06(-1.55%) |
May 04, 2015 | 3.940 | 4.010 | 3.840 | 3.860 | 904,586 | +0.01(+0.26%) |
May 01, 2015 | 3.620 | 3.860 | 3.620 | 3.850 | 1,067,766 | +0.25(+6.94%) |
Apr 30, 2015 | 3.830 | 3.860 | 3.560 | 3.600 | 1,267,803 | -0.25(-6.49%) |
Apr 29, 2015 | 3.880 | 3.970 | 3.810 | 3.850 | 503,571 | -0.04(-1.03%) |
Apr 28, 2015 | 4.010 | 4.060 | 3.855 | 3.890 | 847,873 | -0.11(-2.75%) |
Apr 27, 2015 | 4.100 | 4.140 | 3.950 | 4.000 | 1,030,830 | -0.09(-2.20%) |
Apr 24, 2015 | 4.090 | 4.215 | 4.080 | 4.090 | 408,339 | -0.02(-0.49%) |
Apr 23, 2015 | 4.140 | 4.190 | 4.050 | 4.110 | 547,093 | -0.03(-0.72%) |
Apr 22, 2015 | 4.200 | 4.220 | 4.071 | 4.140 | 344,962 | -0.04(-0.96%) |
Apr 21, 2015 | 4.205 | 4.320 | 4.070 | 4.180 | 1,549,059 | +0.04(+0.97%) |
Apr 20, 2015 | 4.160 | 4.390 | 3.720 | 4.140 | 4,736,477 | +0.02(+0.49%) |
Apr 17, 2015 | 4.100 | 4.160 | 4.070 | 4.120 | 616,384 | -0.01(-0.24%) |
Apr 16, 2015 | 4.110 | 4.180 | 4.020 | 4.130 | 598,565 | +0.00(+0.00%) |
Apr 15, 2015 | 4.090 | 4.150 | 4.040 | 4.130 | 703,332 | +0.04(+0.98%) |
Apr 14, 2015 | 4.190 | 4.220 | 4.070 | 4.090 | 730,403 | -0.08(-1.92%) |
Apr 13, 2015 | 4.160 | 4.210 | 4.120 | 4.170 | 373,726 | +0.03(+0.72%) |
Apr 10, 2015 | 4.090 | 4.170 | 4.060 | 4.140 | 357,339 | +0.07(+1.72%) |
Apr 09, 2015 | 3.930 | 4.100 | 3.850 | 4.070 | 682,641 | +0.12(+3.04%) |
Apr 08, 2015 | 3.830 | 3.970 | 3.800 | 3.950 | 459,654 | +0.10(+2.73%) |
Apr 07, 2015 | 3.850 | 3.965 | 3.800 | 3.845 | 764,886 | -0.00(-0.13%) |
Apr 06, 2015 | 3.810 | 3.935 | 3.810 | 3.850 | 488,031 | +0.02(+0.52%) |
Apr 02, 2015 | 3.800 | 3.830 | 3.830 | 3.830 | 376,100 | +0.03(+0.79%) |