Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.960 | 3.980 | 3.810 | 3.870 | 6,574,360 | -0.06(-1.53%) |
Jun 29, 2015 | 4.110 | 4.155 | 3.920 | 3.930 | 8,857,197 | -0.25(-5.98%) |
Jun 26, 2015 | 4.330 | 4.330 | 4.180 | 4.180 | 5,340,691 | -0.15(-3.46%) |
Jun 25, 2015 | 4.390 | 4.430 | 4.280 | 4.330 | 4,362,393 | -0.03(-0.69%) |
Jun 24, 2015 | 4.490 | 4.500 | 4.320 | 4.360 | 5,495,976 | -0.13(-2.90%) |
Jun 23, 2015 | 4.320 | 4.530 | 4.270 | 4.490 | 7,428,052 | +0.14(+3.22%) |
Jun 22, 2015 | 4.600 | 4.660 | 4.235 | 4.350 | 15,338,754 | -0.35(-7.45%) |
Jun 19, 2015 | 4.870 | 4.950 | 4.700 | 4.700 | 6,444,913 | -0.19(-3.89%) |
Jun 18, 2015 | 4.780 | 4.890 | 4.660 | 4.890 | 6,338,682 | +0.09(+1.87%) |
Jun 17, 2015 | 4.850 | 4.880 | 4.600 | 4.800 | 8,417,447 | -0.03(-0.62%) |
Jun 16, 2015 | 4.900 | 4.920 | 4.810 | 4.830 | 4,618,408 | -0.05(-1.02%) |
Jun 15, 2015 | 5.000 | 5.020 | 4.860 | 4.880 | 6,469,682 | -0.19(-3.75%) |
Jun 12, 2015 | 4.900 | 5.080 | 4.800 | 5.070 | 6,642,535 | +0.19(+3.89%) |
Jun 11, 2015 | 4.990 | 4.990 | 4.840 | 4.880 | 6,578,985 | -0.10(-2.01%) |
Jun 10, 2015 | 5.120 | 5.150 | 4.930 | 4.980 | 10,498,726 | -0.10(-1.97%) |
Jun 09, 2015 | 5.130 | 5.180 | 5.030 | 5.080 | 6,975,508 | -0.02(-0.39%) |
Jun 08, 2015 | 5.240 | 5.325 | 5.060 | 5.100 | 8,576,862 | -0.15(-2.86%) |
Jun 05, 2015 | 5.530 | 5.550 | 5.230 | 5.250 | 9,676,822 | -0.32(-5.75%) |
Jun 04, 2015 | 5.540 | 5.660 | 5.475 | 5.570 | 8,919,782 | +0.03(+0.54%) |
Jun 03, 2015 | 5.430 | 5.770 | 5.410 | 5.540 | 13,656,184 | +0.10(+1.84%) |
Jun 02, 2015 | 5.200 | 5.520 | 5.200 | 5.440 | 8,519,206 | +0.25(+4.82%) |
Jun 01, 2015 | 5.260 | 5.280 | 5.110 | 5.190 | 6,335,301 | -0.07(-1.33%) |
May 29, 2015 | 5.140 | 5.310 | 5.130 | 5.260 | 6,846,362 | +0.09(+1.74%) |
May 28, 2015 | 5.170 | 5.220 | 5.080 | 5.170 | 3,995,260 | -0.05(-0.96%) |
May 27, 2015 | 5.120 | 5.270 | 5.070 | 5.220 | 5,681,568 | +0.09(+1.75%) |
May 26, 2015 | 5.280 | 5.300 | 5.050 | 5.130 | 7,971,230 | -0.18(-3.39%) |
May 22, 2015 | 5.030 | 5.310 | 5.310 | 5.310 | 10,285,600 | +0.28(+5.57%) |
May 21, 2015 | 5.230 | 5.240 | 5.000 | 5.030 | 9,008,134 | -0.21(-4.01%) |
May 20, 2015 | 5.310 | 5.310 | 5.031 | 5.240 | 8,218,929 | +0.02(+0.38%) |
May 19, 2015 | 5.570 | 5.580 | 5.211 | 5.220 | 12,496,393 | -0.41(-7.28%) |
May 18, 2015 | 5.650 | 5.765 | 5.550 | 5.630 | 6,606,544 | -0.04(-0.71%) |
May 15, 2015 | 5.790 | 5.800 | 5.550 | 5.670 | 9,157,286 | -0.10(-1.73%) |
May 14, 2015 | 5.830 | 5.930 | 5.720 | 5.770 | 9,693,752 | +0.01(+0.17%) |
May 13, 2015 | 5.600 | 5.820 | 5.590 | 5.760 | 10,929,231 | +0.18(+3.23%) |
May 12, 2015 | 5.550 | 5.850 | 5.350 | 5.580 | 18,359,236 | +0.05(+0.90%) |
May 11, 2015 | 5.360 | 5.620 | 5.350 | 5.530 | 9,907,033 | +0.23(+4.34%) |
May 08, 2015 | 5.380 | 5.470 | 5.300 | 5.300 | 6,296,701 | -0.03(-0.56%) |
May 07, 2015 | 5.210 | 5.420 | 5.100 | 5.330 | 9,855,726 | +0.10(+1.91%) |
May 06, 2015 | 5.430 | 5.493 | 5.110 | 5.230 | 12,537,284 | -0.19(-3.51%) |
May 05, 2015 | 5.260 | 5.480 | 5.190 | 5.420 | 11,059,193 | +0.21(+4.03%) |
May 04, 2015 | 5.120 | 5.380 | 5.100 | 5.210 | 8,657,674 | +0.09(+1.76%) |
May 01, 2015 | 5.130 | 5.290 | 4.890 | 5.120 | 13,303,543 | +0.04(+0.79%) |
Apr 30, 2015 | 5.010 | 5.250 | 4.990 | 5.080 | 10,631,724 | +0.05(+0.99%) |
Apr 29, 2015 | 5.190 | 5.290 | 4.960 | 5.030 | 16,962,816 | -0.32(-5.98%) |
Apr 28, 2015 | 4.720 | 5.470 | 4.700 | 5.350 | 23,030,988 | +0.46(+9.41%) |
Apr 27, 2015 | 5.050 | 5.140 | 4.800 | 4.890 | 9,776,286 | -0.10(-2.00%) |
Apr 24, 2015 | 4.990 | 5.180 | 4.891 | 4.990 | 12,010,378 | +0.09(+1.84%) |
Apr 23, 2015 | 4.640 | 4.950 | 4.580 | 4.900 | 9,608,933 | +0.30(+6.52%) |
Apr 22, 2015 | 4.750 | 4.830 | 4.570 | 4.600 | 8,035,945 | -0.15(-3.16%) |
Apr 21, 2015 | 4.840 | 4.990 | 4.710 | 4.750 | 8,231,701 | -0.09(-1.86%) |
Apr 20, 2015 | 4.780 | 5.070 | 4.710 | 4.840 | 8,509,575 | +0.08(+1.68%) |
Apr 17, 2015 | 4.890 | 4.890 | 4.700 | 4.760 | 7,770,524 | -0.17(-3.45%) |
Apr 16, 2015 | 5.110 | 5.250 | 4.920 | 4.930 | 8,353,649 | -0.22(-4.27%) |
Apr 15, 2015 | 4.750 | 5.290 | 4.730 | 5.150 | 13,771,723 | +0.42(+8.88%) |
Apr 14, 2015 | 4.610 | 4.800 | 4.580 | 4.730 | 6,704,332 | +0.19(+4.19%) |
Apr 13, 2015 | 4.600 | 4.610 | 4.500 | 4.540 | 3,579,011 | -0.06(-1.30%) |
Apr 10, 2015 | 4.580 | 4.690 | 4.550 | 4.600 | 5,234,106 | +0.03(+0.66%) |
Apr 09, 2015 | 4.310 | 4.570 | 4.300 | 4.570 | 6,750,367 | +0.22(+5.06%) |
Apr 08, 2015 | 4.500 | 4.570 | 4.300 | 4.350 | 5,737,109 | -0.09(-2.03%) |
Apr 07, 2015 | 4.390 | 4.500 | 4.340 | 4.440 | 4,047,821 | +0.06(+1.37%) |
Apr 06, 2015 | 4.450 | 4.500 | 4.350 | 4.380 | 4,688,387 | -0.07(-1.57%) |
Apr 02, 2015 | 4.360 | 4.450 | 4.450 | 4.450 | 6,249,300 | +0.04(+0.91%) |