Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.610 | 3.710 | 3.560 | 3.660 | 325,672 | +0.02(+0.55%) |
Jun 29, 2015 | 3.720 | 3.750 | 3.620 | 3.640 | 226,450 | -0.08(-2.15%) |
Jun 26, 2015 | 3.790 | 3.850 | 3.710 | 3.720 | 180,386 | -0.08(-2.11%) |
Jun 25, 2015 | 3.860 | 3.880 | 3.760 | 3.800 | 154,787 | -0.07(-1.81%) |
Jun 24, 2015 | 3.890 | 3.940 | 3.800 | 3.870 | 198,997 | -0.02(-0.51%) |
Jun 23, 2015 | 3.910 | 3.950 | 3.850 | 3.890 | 145,195 | -0.04(-1.02%) |
Jun 22, 2015 | 3.910 | 3.970 | 3.800 | 3.930 | 244,063 | +0.01(+0.26%) |
Jun 19, 2015 | 4.030 | 4.030 | 3.900 | 3.920 | 253,440 | -0.07(-1.75%) |
Jun 18, 2015 | 4.080 | 4.130 | 3.950 | 3.990 | 363,156 | -0.04(-0.99%) |
Jun 17, 2015 | 3.980 | 4.040 | 3.866 | 4.030 | 436,165 | +0.10(+2.54%) |
Jun 16, 2015 | 3.680 | 3.980 | 3.660 | 3.930 | 1,051,684 | +0.22(+5.93%) |
Jun 15, 2015 | 3.650 | 3.770 | 3.610 | 3.710 | 196,746 | +0.05(+1.37%) |
Jun 12, 2015 | 3.750 | 3.770 | 3.650 | 3.660 | 190,210 | -0.12(-3.17%) |
Jun 11, 2015 | 3.700 | 3.810 | 3.675 | 3.780 | 346,705 | +0.04(+1.07%) |
Jun 10, 2015 | 3.790 | 3.800 | 3.670 | 3.740 | 467,685 | +0.06(+1.63%) |
Jun 09, 2015 | 3.690 | 3.750 | 3.610 | 3.680 | 310,591 | +0.01(+0.27%) |
Jun 08, 2015 | 3.680 | 3.690 | 3.560 | 3.670 | 243,151 | +0.04(+1.10%) |
Jun 05, 2015 | 3.640 | 3.700 | 3.600 | 3.630 | 302,049 | -0.05(-1.36%) |
Jun 04, 2015 | 3.780 | 3.780 | 3.670 | 3.680 | 316,214 | -0.10(-2.65%) |
Jun 03, 2015 | 3.890 | 3.890 | 3.770 | 3.780 | 341,099 | -0.08(-2.07%) |
Jun 02, 2015 | 3.710 | 3.930 | 3.710 | 3.860 | 377,649 | +0.15(+4.04%) |
Jun 01, 2015 | 3.830 | 3.830 | 3.710 | 3.710 | 109,355 | -0.10(-2.62%) |
May 29, 2015 | 3.750 | 3.860 | 3.750 | 3.810 | 105,083 | +0.06(+1.60%) |
May 28, 2015 | 3.740 | 3.790 | 3.700 | 3.750 | 215,478 | +0.01(+0.27%) |
May 27, 2015 | 3.700 | 3.760 | 3.660 | 3.740 | 148,223 | +0.05(+1.36%) |
May 26, 2015 | 3.770 | 3.770 | 3.660 | 3.690 | 443,892 | -0.18(-4.65%) |
May 22, 2015 | 3.760 | 3.870 | 3.870 | 3.870 | 236,600 | +0.09(+2.38%) |
May 21, 2015 | 3.840 | 3.840 | 3.772 | 3.780 | 93,725 | -0.07(-1.82%) |
May 20, 2015 | 3.860 | 3.950 | 3.830 | 3.850 | 177,993 | -0.01(-0.26%) |
May 19, 2015 | 3.830 | 3.940 | 3.780 | 3.860 | 207,249 | -0.04(-1.03%) |
May 18, 2015 | 4.000 | 4.000 | 3.900 | 3.900 | 103,036 | -0.03(-0.76%) |
May 15, 2015 | 3.820 | 4.040 | 3.785 | 3.930 | 1,161,466 | +0.10(+2.61%) |
May 14, 2015 | 4.020 | 4.060 | 3.780 | 3.830 | 653,087 | -0.13(-3.28%) |
May 13, 2015 | 3.880 | 4.040 | 3.810 | 3.960 | 680,667 | +0.18(+4.76%) |
May 12, 2015 | 3.710 | 3.820 | 3.700 | 3.780 | 149,052 | +0.02(+0.53%) |
May 11, 2015 | 3.790 | 3.870 | 3.750 | 3.760 | 175,759 | +0.03(+0.80%) |
May 08, 2015 | 3.760 | 3.770 | 3.650 | 3.730 | 129,625 | +0.05(+1.36%) |
May 07, 2015 | 3.670 | 3.700 | 3.580 | 3.680 | 163,974 | -0.04(-1.08%) |
May 06, 2015 | 3.740 | 3.790 | 3.650 | 3.720 | 121,318 | -0.02(-0.53%) |
May 05, 2015 | 3.790 | 3.840 | 3.720 | 3.740 | 173,376 | -0.04(-1.06%) |
May 04, 2015 | 3.850 | 3.860 | 3.740 | 3.780 | 163,312 | +0.04(+1.07%) |
May 01, 2015 | 3.720 | 3.800 | 3.715 | 3.740 | 145,554 | -0.05(-1.32%) |
Apr 30, 2015 | 3.860 | 3.860 | 3.720 | 3.790 | 220,609 | -0.13(-3.32%) |
Apr 29, 2015 | 3.840 | 4.020 | 3.770 | 3.920 | 325,717 | +0.09(+2.35%) |
Apr 28, 2015 | 3.700 | 3.870 | 3.680 | 3.830 | 205,525 | +0.16(+4.36%) |
Apr 27, 2015 | 3.720 | 3.861 | 3.670 | 3.670 | 409,020 | +0.02(+0.55%) |
Apr 24, 2015 | 3.670 | 3.750 | 3.591 | 3.650 | 235,382 | -0.04(-1.08%) |
Apr 23, 2015 | 3.510 | 3.720 | 3.505 | 3.690 | 311,384 | +0.20(+5.73%) |
Apr 22, 2015 | 3.600 | 3.610 | 3.470 | 3.490 | 216,554 | -0.11(-3.06%) |
Apr 21, 2015 | 3.600 | 3.640 | 3.560 | 3.600 | 273,084 | +0.01(+0.28%) |
Apr 20, 2015 | 3.440 | 3.630 | 3.410 | 3.590 | 584,543 | +0.18(+5.28%) |
Apr 17, 2015 | 3.520 | 3.560 | 3.400 | 3.410 | 214,135 | -0.09(-2.57%) |
Apr 16, 2015 | 3.660 | 3.680 | 3.480 | 3.500 | 260,216 | -0.17(-4.63%) |
Apr 15, 2015 | 3.580 | 3.680 | 3.500 | 3.670 | 271,974 | +0.13(+3.67%) |
Apr 14, 2015 | 3.600 | 3.620 | 3.490 | 3.540 | 381,433 | -0.07(-1.94%) |
Apr 13, 2015 | 3.750 | 3.760 | 3.580 | 3.610 | 180,338 | -0.11(-2.96%) |
Apr 10, 2015 | 3.780 | 3.820 | 3.700 | 3.720 | 205,513 | +0.02(+0.54%) |
Apr 09, 2015 | 3.750 | 3.750 | 3.620 | 3.700 | 205,018 | -0.07(-1.86%) |
Apr 08, 2015 | 3.930 | 3.930 | 3.750 | 3.770 | 218,966 | -0.16(-4.07%) |
Apr 07, 2015 | 3.940 | 3.990 | 3.910 | 3.930 | 150,638 | -0.06(-1.50%) |
Apr 06, 2015 | 4.040 | 4.070 | 3.930 | 3.990 | 241,722 | +0.14(+3.64%) |
Apr 02, 2015 | 3.840 | 3.850 | 3.850 | 3.850 | 249,100 | +0.03(+0.79%) |