Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.679 | 3.868 | 3.679 | 3.810 | 1,076 | +0.16(+4.28%) |
Jun 26, 2015 | 3.802 | 3.654 | 3.654 | 3.654 | 24 | -0.33(-8.17%) |
Jun 25, 2015 | 3.686 | 3.987 | 3.686 | 3.979 | 1,383 | +0.07(+1.67%) |
Jun 24, 2015 | 3.808 | 3.930 | 3.783 | 3.914 | 6,604 | +0.10(+2.56%) |
Jun 23, 2015 | 3.777 | 3.816 | 3.671 | 3.816 | 3,853 | +0.00(+0.00%) |
Jun 22, 2015 | 3.816 | 3.816 | 3.808 | 3.816 | 1,540 | -0.01(-0.21%) |
Jun 19, 2015 | 3.767 | 3.824 | 3.669 | 3.824 | 16,476 | +0.02(+0.64%) |
Jun 18, 2015 | 3.759 | 3.914 | 3.751 | 3.800 | 5,989 | -0.15(-3.92%) |
Jun 17, 2015 | 3.963 | 3.963 | 3.963 | 3.955 | 1,670 | -0.01(-0.21%) |
Jun 16, 2015 | 3.726 | 3.963 | 3.726 | 3.963 | 583 | +0.09(+2.32%) |
Jun 15, 2015 | 3.889 | 3.889 | 3.873 | 3.873 | 3,754 | -0.06(-1.45%) |
Jun 12, 2015 | 3.743 | 3.930 | 3.743 | 3.930 | 1,015 | +0.07(+1.90%) |
Jun 11, 2015 | 4.077 | 4.077 | 3.760 | 3.857 | 779 | -0.22(-5.40%) |
Jun 10, 2015 | 4.061 | 4.158 | 3.832 | 4.077 | 6,130 | +0.01(+0.20%) |
Jun 09, 2015 | 4.069 | 4.069 | 4.069 | 4.069 | 217 | +0.20(+5.27%) |
Jun 08, 2015 | 4.036 | 4.036 | 3.865 | 3.865 | 1,948 | +0.13(+3.49%) |
Jun 05, 2015 | 3.734 | 3.734 | 3.734 | 3.734 | 702 | -0.03(-0.87%) |
Jun 04, 2015 | 3.767 | 3.792 | 3.767 | 3.767 | 1,420 | +0.04(+1.12%) |
Jun 02, 2015 | 3.710 | 3.726 | 3.726 | 3.726 | 30 | +0.02(+0.42%) |
Jun 01, 2015 | 3.718 | 3.718 | 3.699 | 3.710 | 2,407 | +0.03(+0.89%) |
May 29, 2015 | 3.751 | 3.751 | 3.677 | 3.677 | 4,424 | -0.08(-2.17%) |
May 28, 2015 | 3.995 | 4.028 | 3.449 | 3.759 | 18,507 | -0.24(-5.92%) |
May 20, 2015 | 3.922 | 3.995 | 3.995 | 3.995 | 613 | -0.01(-0.20%) |
May 19, 2015 | 4.020 | 4.028 | 3.979 | 4.004 | 5,182 | +0.01(+0.20%) |
May 18, 2015 | 4.004 | 4.004 | 3.979 | 3.995 | 6,469 | -0.11(-2.78%) |
May 15, 2015 | 4.077 | 4.110 | 4.028 | 4.110 | 7,630 | +0.03(+0.80%) |
May 14, 2015 | 4.078 | 4.078 | 4.061 | 4.077 | 7,319 | +0.02(+0.40%) |
May 12, 2015 | 4.061 | 4.061 | 4.061 | 4.061 | 8,830 | -0.00(-0.00%) |
May 11, 2015 | 4.077 | 4.093 | 3.983 | 4.061 | 12,080 | -0.06(-1.38%) |
May 08, 2015 | 3.955 | 4.118 | 3.955 | 4.118 | 142,289 | +0.15(+3.70%) |
May 07, 2015 | 4.007 | 4.007 | 3.955 | 3.971 | 3,355 | -0.02(-0.61%) |
May 06, 2015 | 4.191 | 4.191 | 3.995 | 3.995 | 13,457 | -0.11(-2.78%) |
May 05, 2015 | 4.110 | 4.110 | 4.110 | 4.110 | 627 | +0.15(+3.92%) |
Apr 30, 2015 | 3.987 | 3.955 | 3.955 | 3.955 | 8 | -0.03(-0.82%) |
Apr 29, 2015 | 3.938 | 3.995 | 3.938 | 3.987 | 2,217 | -0.05(-1.21%) |
Apr 27, 2015 | 4.101 | 4.036 | 4.036 | 4.036 | 9 | -0.07(-1.79%) |
Apr 24, 2015 | 4.158 | 4.158 | 4.077 | 4.110 | 1,013 | +0.03(+0.80%) |
Apr 23, 2015 | 4.077 | 4.092 | 4.077 | 4.077 | 1,958 | +0.08(+2.04%) |
Apr 22, 2015 | 4.036 | 4.036 | 3.995 | 3.995 | 1,962 | -0.04(-1.00%) |
Apr 21, 2015 | 4.028 | 4.036 | 4.028 | 4.036 | 500 | -0.04(-1.01%) |
Apr 20, 2015 | 4.012 | 4.093 | 4.012 | 4.077 | 1,886 | +0.00(+0.00%) |
Apr 16, 2015 | 4.110 | 4.077 | 4.077 | 4.077 | 3 | -0.15(-3.47%) |
Apr 15, 2015 | 3.995 | 4.224 | 3.995 | 4.224 | 8,812 | +0.20(+5.07%) |
Apr 14, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 253 | +0.00(+0.00%) |
Apr 13, 2015 | 3.979 | 4.158 | 3.979 | 4.020 | 2,810 | -0.08(-1.99%) |
Apr 07, 2015 | 4.199 | 4.101 | 4.101 | 4.101 | 80 | +0.01(+0.20%) |
Apr 06, 2015 | 4.199 | 4.199 | 4.093 | 4.093 | 5,273 | -0.01(-0.20%) |
Apr 02, 2015 | 4.101 | 4.101 | 4.101 | 4.101 | 490 | +0.00(+0.00%) |