Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.104 | 4.142 | 4.055 | 4.077 | 22,011,734 | +0.04(+0.99%) |
Jun 29, 2015 | 4.059 | 4.095 | 4.017 | 4.037 | 22,764,828 | -0.09(-2.26%) |
Jun 26, 2015 | 4.113 | 4.153 | 4.086 | 4.131 | 28,341,344 | +0.07(+1.75%) |
Jun 25, 2015 | 4.113 | 4.117 | 4.002 | 4.059 | 17,465,384 | -0.06(-1.41%) |
Jun 24, 2015 | 4.135 | 4.171 | 4.095 | 4.117 | 9,785,796 | -0.03(-0.64%) |
Jun 23, 2015 | 4.082 | 4.157 | 4.073 | 4.144 | 14,560,783 | +0.06(+1.41%) |
Jun 22, 2015 | 4.091 | 4.122 | 4.033 | 4.087 | 25,532,004 | +0.08(+2.10%) |
Jun 19, 2015 | 4.060 | 4.115 | 3.987 | 4.003 | 15,575,821 | -0.15(-3.52%) |
Jun 18, 2015 | 4.073 | 4.179 | 3.994 | 4.148 | 22,182,836 | +0.13(+3.19%) |
Jun 17, 2015 | 3.998 | 4.069 | 3.936 | 4.020 | 22,726,102 | -0.03(-0.66%) |
Jun 16, 2015 | 3.954 | 4.069 | 3.945 | 4.047 | 20,736,546 | +0.14(+3.51%) |
Jun 15, 2015 | 3.883 | 3.914 | 3.852 | 3.910 | 17,737,996 | -0.04(-1.01%) |
Jun 12, 2015 | 3.976 | 4.003 | 3.925 | 3.949 | 18,075,072 | -0.06(-1.54%) |
Jun 11, 2015 | 3.994 | 4.016 | 3.910 | 4.011 | 22,700,150 | +0.00(+0.11%) |
Jun 10, 2015 | 4.051 | 4.060 | 3.989 | 4.007 | 30,979,610 | +0.12(+3.07%) |
Jun 09, 2015 | 3.941 | 3.980 | 3.879 | 3.888 | 29,514,670 | -0.05(-1.35%) |
Jun 08, 2015 | 3.936 | 3.958 | 3.901 | 3.941 | 25,135,276 | +0.07(+1.71%) |
Jun 05, 2015 | 3.896 | 3.918 | 3.852 | 3.874 | 16,736,868 | -0.06(-1.57%) |
Jun 04, 2015 | 3.976 | 4.007 | 3.912 | 3.936 | 11,454,363 | -0.05(-1.22%) |
Jun 03, 2015 | 4.047 | 4.047 | 3.965 | 3.985 | 19,899,360 | -0.08(-2.07%) |
Jun 02, 2015 | 3.998 | 4.087 | 3.980 | 4.069 | 27,871,784 | +0.16(+4.03%) |
Jun 01, 2015 | 3.936 | 3.942 | 3.876 | 3.911 | 18,828,226 | +0.02(+0.57%) |
May 29, 2015 | 4.000 | 4.022 | 3.889 | 3.889 | 31,073,276 | -0.15(-3.72%) |
May 28, 2015 | 4.035 | 4.048 | 3.951 | 4.040 | 21,130,594 | -0.05(-1.19%) |
May 27, 2015 | 3.973 | 4.112 | 3.911 | 4.088 | 34,512,336 | +0.09(+2.21%) |
May 26, 2015 | 4.075 | 4.084 | 3.982 | 4.000 | 29,706,852 | -0.15(-3.72%) |
May 22, 2015 | 4.225 | 4.154 | 4.154 | 4.154 | 33,089,664 | -0.14(-3.19%) |
May 21, 2015 | 4.353 | 4.393 | 4.269 | 4.291 | 31,018,902 | -0.16(-3.67%) |
May 20, 2015 | 4.455 | 4.504 | 4.428 | 4.455 | 19,936,114 | -0.04(-0.79%) |
May 19, 2015 | 4.565 | 4.574 | 4.451 | 4.490 | 18,915,426 | -0.11(-2.40%) |
May 18, 2015 | 4.702 | 4.707 | 4.541 | 4.601 | 35,688,416 | -0.15(-3.16%) |
May 15, 2015 | 4.649 | 4.769 | 4.610 | 4.751 | 24,667,832 | +0.10(+2.19%) |
May 14, 2015 | 4.546 | 4.672 | 4.526 | 4.649 | 22,995,104 | +0.15(+3.44%) |
May 13, 2015 | 4.596 | 4.623 | 4.473 | 4.495 | 16,488,590 | -0.09(-1.93%) |
May 12, 2015 | 4.539 | 4.623 | 4.530 | 4.583 | 11,120,688 | +0.03(+0.58%) |
May 11, 2015 | 4.702 | 4.707 | 4.552 | 4.557 | 12,390,632 | -0.14(-2.92%) |
May 08, 2015 | 4.689 | 4.716 | 4.594 | 4.694 | 11,625,696 | +0.08(+1.72%) |
May 07, 2015 | 4.539 | 4.619 | 4.501 | 4.614 | 10,020,962 | +0.04(+0.97%) |
May 06, 2015 | 4.694 | 4.698 | 4.543 | 4.570 | 16,798,232 | -0.09(-1.99%) |
May 05, 2015 | 4.610 | 4.742 | 4.592 | 4.663 | 23,092,864 | +0.01(+0.15%) |
May 04, 2015 | 4.678 | 4.709 | 4.625 | 4.656 | 22,110,846 | -0.09(-1.95%) |
May 01, 2015 | 4.713 | 4.771 | 4.660 | 4.748 | 14,923,635 | +0.03(+0.56%) |
Apr 30, 2015 | 4.751 | 4.753 | 4.620 | 4.722 | 32,332,408 | -0.02(-0.37%) |
Apr 29, 2015 | 4.775 | 4.815 | 4.700 | 4.740 | 27,034,808 | -0.12(-2.54%) |
Apr 28, 2015 | 4.890 | 4.907 | 4.824 | 4.863 | 16,558,082 | +0.07(+1.38%) |
Apr 27, 2015 | 4.874 | 4.912 | 4.797 | 4.797 | 15,515,486 | -0.07(-1.36%) |
Apr 24, 2015 | 4.700 | 4.868 | 4.700 | 4.863 | 34,639,040 | +0.16(+3.48%) |
Apr 23, 2015 | 4.470 | 4.724 | 4.470 | 4.700 | 24,511,078 | +0.15(+3.40%) |
Apr 22, 2015 | 4.422 | 4.585 | 4.411 | 4.545 | 16,035,542 | +0.08(+1.88%) |
Apr 21, 2015 | 4.444 | 4.510 | 4.426 | 4.461 | 11,462,527 | +0.03(+0.70%) |
Apr 20, 2015 | 4.488 | 4.497 | 4.395 | 4.430 | 11,485,121 | -0.04(-0.79%) |
Apr 17, 2015 | 4.514 | 4.532 | 4.430 | 4.466 | 24,617,404 | -0.14(-3.07%) |
Apr 16, 2015 | 4.567 | 4.620 | 4.541 | 4.607 | 24,442,940 | +0.03(+0.68%) |
Apr 15, 2015 | 4.497 | 4.585 | 4.457 | 4.576 | 24,256,840 | +0.10(+2.17%) |
Apr 14, 2015 | 4.426 | 4.501 | 4.373 | 4.479 | 23,452,766 | +0.11(+2.63%) |
Apr 13, 2015 | 4.444 | 4.492 | 4.355 | 4.364 | 14,107,480 | -0.10(-2.28%) |
Apr 10, 2015 | 4.395 | 4.466 | 4.377 | 4.466 | 19,643,066 | +0.06(+1.40%) |
Apr 09, 2015 | 4.466 | 4.490 | 4.377 | 4.404 | 21,097,694 | -0.10(-2.16%) |
Apr 08, 2015 | 4.497 | 4.563 | 4.479 | 4.501 | 16,690,901 | +0.11(+2.62%) |
Apr 07, 2015 | 4.404 | 4.430 | 4.369 | 4.386 | 14,637,468 | -0.02(-0.40%) |
Apr 06, 2015 | 4.466 | 4.483 | 4.395 | 4.404 | 17,249,408 | +0.04(+1.01%) |
Apr 02, 2015 | 4.316 | 4.360 | 4.360 | 4.360 | 19,307,070 | +0.13(+2.99%) |