Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.694 | 3.699 | 3.683 | 3.683 | 75,795 | -0.03(-0.75%) |
Jun 29, 2015 | 3.741 | 3.762 | 3.707 | 3.711 | 150,962 | -0.07(-1.74%) |
Jun 26, 2015 | 3.798 | 3.814 | 3.777 | 3.777 | 20,622 | -0.03(-0.82%) |
Jun 25, 2015 | 3.824 | 3.829 | 3.793 | 3.808 | 91,474 | -0.02(-0.41%) |
Jun 24, 2015 | 3.840 | 3.840 | 3.808 | 3.824 | 77,994 | -0.01(-0.14%) |
Jun 23, 2015 | 3.814 | 3.840 | 3.814 | 3.829 | 52,098 | +0.01(+0.14%) |
Jun 22, 2015 | 3.808 | 3.845 | 3.808 | 3.824 | 50,014 | +0.03(+0.68%) |
Jun 19, 2015 | 3.808 | 3.829 | 3.777 | 3.798 | 140,956 | -0.02(-0.54%) |
Jun 18, 2015 | 3.814 | 3.845 | 3.814 | 3.819 | 22,019 | +0.01(+0.20%) |
Jun 17, 2015 | 3.803 | 3.814 | 3.788 | 3.811 | 43,418 | +0.00(+0.07%) |
Jun 16, 2015 | 3.793 | 3.814 | 3.793 | 3.808 | 50,574 | +0.01(+0.27%) |
Jun 15, 2015 | 3.782 | 3.824 | 3.782 | 3.798 | 102,737 | -0.02(-0.54%) |
Jun 12, 2015 | 3.834 | 3.840 | 3.819 | 3.819 | 60,657 | -0.08(-2.00%) |
Jun 11, 2015 | 3.912 | 3.938 | 3.871 | 3.897 | 109,926 | -0.01(-0.13%) |
Jun 10, 2015 | 3.845 | 3.907 | 3.845 | 3.902 | 92,546 | +0.05(+1.21%) |
Jun 09, 2015 | 3.840 | 3.866 | 3.829 | 3.855 | 99,377 | +0.00(+0.00%) |
Jun 08, 2015 | 3.871 | 3.876 | 3.840 | 3.855 | 158,124 | -0.03(-0.80%) |
Jun 05, 2015 | 3.876 | 3.886 | 3.850 | 3.886 | 69,387 | +0.01(+0.27%) |
Jun 04, 2015 | 3.886 | 3.907 | 3.876 | 3.876 | 225,578 | -0.03(-0.80%) |
Jun 03, 2015 | 3.907 | 3.938 | 3.902 | 3.907 | 89,688 | -0.00(-0.00%) |
Jun 02, 2015 | 3.912 | 3.928 | 3.886 | 3.907 | 92,988 | -0.01(-0.13%) |
Jun 01, 2015 | 3.938 | 3.938 | 3.886 | 3.912 | 107,022 | +0.01(+0.13%) |
May 29, 2015 | 3.886 | 3.918 | 3.881 | 3.907 | 142,530 | +0.02(+0.54%) |
May 28, 2015 | 3.897 | 3.918 | 3.881 | 3.886 | 86,007 | -0.02(-0.40%) |
May 27, 2015 | 3.902 | 3.911 | 3.866 | 3.902 | 200,929 | +0.03(+0.67%) |
May 26, 2015 | 3.938 | 3.938 | 3.876 | 3.876 | 89,369 | -0.07(-1.84%) |
May 22, 2015 | 3.949 | 3.949 | 3.949 | 3.949 | 82,265 | +0.02(+0.53%) |
May 21, 2015 | 3.907 | 3.944 | 3.897 | 3.928 | 108,753 | +0.01(+0.27%) |
May 20, 2015 | 3.918 | 3.944 | 3.907 | 3.918 | 60,117 | +0.00(+0.00%) |
May 19, 2015 | 3.923 | 3.949 | 3.918 | 3.918 | 76,735 | -0.02(-0.40%) |
May 18, 2015 | 3.897 | 3.954 | 3.897 | 3.933 | 52,159 | +0.03(+0.67%) |
May 15, 2015 | 3.923 | 3.942 | 3.902 | 3.907 | 46,793 | -0.03(-0.79%) |
May 14, 2015 | 3.944 | 3.954 | 3.918 | 3.938 | 150,101 | +0.04(+0.93%) |
May 13, 2015 | 3.918 | 3.933 | 3.892 | 3.902 | 135,970 | -0.05(-1.32%) |
May 12, 2015 | 3.938 | 3.959 | 3.902 | 3.954 | 247,820 | +0.04(+0.93%) |
May 11, 2015 | 3.959 | 3.959 | 3.918 | 3.918 | 102,535 | -0.04(-0.92%) |
May 08, 2015 | 3.928 | 3.959 | 3.922 | 3.954 | 110,379 | +0.04(+1.06%) |
May 07, 2015 | 3.907 | 3.928 | 3.871 | 3.912 | 86,086 | +0.03(+0.67%) |
May 06, 2015 | 3.892 | 3.923 | 3.881 | 3.886 | 270,261 | -0.02(-0.40%) |
May 05, 2015 | 3.933 | 3.933 | 3.876 | 3.902 | 88,748 | -0.03(-0.79%) |
May 04, 2015 | 3.954 | 3.954 | 3.928 | 3.933 | 89,254 | +0.00(+0.00%) |
May 01, 2015 | 3.897 | 3.938 | 3.895 | 3.933 | 141,043 | +0.05(+1.34%) |
Apr 30, 2015 | 3.886 | 3.897 | 3.866 | 3.881 | 190,729 | -0.02(-0.53%) |
Apr 29, 2015 | 3.918 | 3.918 | 3.876 | 3.902 | 187,436 | -0.03(-0.79%) |
Apr 28, 2015 | 3.907 | 3.970 | 3.897 | 3.933 | 86,244 | +0.04(+0.93%) |
Apr 27, 2015 | 3.918 | 3.933 | 3.897 | 3.897 | 48,759 | -0.02(-0.53%) |
Apr 24, 2015 | 3.928 | 3.933 | 3.897 | 3.918 | 44,459 | +0.02(+0.40%) |
Apr 23, 2015 | 3.876 | 3.907 | 3.871 | 3.902 | 54,168 | +0.03(+0.81%) |
Apr 22, 2015 | 3.860 | 3.886 | 3.845 | 3.871 | 98,011 | +0.00(+0.00%) |
Apr 21, 2015 | 3.892 | 3.892 | 3.855 | 3.871 | 56,805 | -0.01(-0.27%) |
Apr 20, 2015 | 3.876 | 3.897 | 3.876 | 3.881 | 53,735 | +0.00(+0.00%) |
Apr 17, 2015 | 3.886 | 3.886 | 3.840 | 3.881 | 39,744 | -0.03(-0.67%) |
Apr 16, 2015 | 3.881 | 3.907 | 3.866 | 3.907 | 235,331 | +0.03(+0.67%) |
Apr 15, 2015 | 3.845 | 3.892 | 3.845 | 3.881 | 42,751 | +0.04(+0.95%) |
Apr 14, 2015 | 3.814 | 3.860 | 3.814 | 3.845 | 61,503 | +0.01(+0.27%) |
Apr 13, 2015 | 3.834 | 3.860 | 3.819 | 3.834 | 73,431 | -0.01(-0.20%) |
Apr 10, 2015 | 3.866 | 3.871 | 3.831 | 3.842 | 164,133 | +0.00(+0.04%) |
Apr 09, 2015 | 3.840 | 3.841 | 3.808 | 3.841 | 68,478 | +0.00(+0.03%) |
Apr 08, 2015 | 3.819 | 3.840 | 3.814 | 3.840 | 67,646 | +0.02(+0.54%) |
Apr 07, 2015 | 3.819 | 3.819 | 3.808 | 3.819 | 99,375 | +0.00(+0.00%) |
Apr 06, 2015 | 3.777 | 3.840 | 3.777 | 3.819 | 50,460 | +0.03(+0.69%) |
Apr 02, 2015 | 3.777 | 3.793 | 3.793 | 3.793 | 74,961 | +0.03(+0.83%) |