Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.400 | 3.420 | 3.325 | 3.357 | 3,179,350 | +0.01(+0.29%) |
Jun 29, 2015 | 3.463 | 3.517 | 3.342 | 3.347 | 4,102,159 | -0.23(-6.43%) |
Jun 26, 2015 | 3.681 | 3.681 | 3.538 | 3.577 | 2,304,583 | -0.09(-2.47%) |
Jun 25, 2015 | 3.741 | 3.751 | 3.662 | 3.668 | 1,564,206 | -0.03(-0.69%) |
Jun 24, 2015 | 3.703 | 3.778 | 3.691 | 3.693 | 1,257,969 | -0.05(-1.35%) |
Jun 23, 2015 | 3.750 | 3.757 | 3.715 | 3.744 | 1,251,151 | +0.02(+0.50%) |
Jun 22, 2015 | 3.729 | 3.765 | 3.707 | 3.725 | 1,213,367 | +0.07(+1.89%) |
Jun 19, 2015 | 3.739 | 3.739 | 3.650 | 3.656 | 1,434,159 | -0.08(-2.04%) |
Jun 18, 2015 | 3.650 | 3.753 | 3.650 | 3.732 | 3,323,875 | +0.08(+2.24%) |
Jun 17, 2015 | 3.660 | 3.683 | 3.583 | 3.650 | 2,354,092 | +0.02(+0.62%) |
Jun 16, 2015 | 3.543 | 3.648 | 3.543 | 3.628 | 1,346,320 | +0.06(+1.64%) |
Jun 15, 2015 | 3.578 | 3.578 | 3.486 | 3.570 | 2,603,058 | -0.07(-1.80%) |
Jun 12, 2015 | 3.697 | 3.697 | 3.621 | 3.635 | 2,090,711 | -0.10(-2.58%) |
Jun 11, 2015 | 3.740 | 3.791 | 3.719 | 3.731 | 1,909,090 | +0.01(+0.31%) |
Jun 10, 2015 | 3.609 | 3.751 | 3.604 | 3.720 | 2,347,644 | +0.15(+4.23%) |
Jun 09, 2015 | 3.596 | 3.602 | 3.491 | 3.569 | 3,158,887 | -0.02(-0.65%) |
Jun 08, 2015 | 3.722 | 3.722 | 3.567 | 3.592 | 3,094,992 | -0.12(-3.23%) |
Jun 05, 2015 | 3.750 | 3.754 | 3.662 | 3.712 | 3,703,843 | -0.04(-1.01%) |
Jun 04, 2015 | 3.798 | 3.855 | 3.721 | 3.750 | 3,617,401 | -0.10(-2.65%) |
Jun 03, 2015 | 3.851 | 3.917 | 3.833 | 3.852 | 2,015,523 | +0.02(+0.61%) |
Jun 02, 2015 | 3.811 | 3.880 | 3.759 | 3.829 | 2,358,353 | -0.02(-0.61%) |
Jun 01, 2015 | 3.884 | 3.895 | 3.786 | 3.852 | 2,589,392 | +0.02(+0.64%) |
May 29, 2015 | 3.884 | 3.907 | 3.795 | 3.828 | 1,742,614 | -0.08(-2.08%) |
May 28, 2015 | 3.886 | 3.932 | 3.877 | 3.909 | 1,553,816 | -0.01(-0.19%) |
May 27, 2015 | 3.775 | 3.941 | 3.756 | 3.916 | 2,999,331 | +0.18(+4.88%) |
May 26, 2015 | 3.845 | 3.861 | 3.688 | 3.734 | 2,523,464 | -0.15(-3.98%) |
May 22, 2015 | 3.861 | 3.889 | 3.889 | 3.889 | 1,834,795 | -0.00(-0.08%) |
May 21, 2015 | 3.837 | 3.912 | 3.818 | 3.892 | 1,982,441 | +0.04(+1.01%) |
May 20, 2015 | 3.863 | 3.910 | 3.807 | 3.853 | 2,487,621 | +0.02(+0.56%) |
May 19, 2015 | 3.876 | 3.896 | 3.828 | 3.832 | 6,406,896 | -0.03(-0.84%) |
May 18, 2015 | 3.815 | 3.887 | 3.792 | 3.864 | 2,175,510 | +0.05(+1.28%) |
May 15, 2015 | 3.862 | 3.885 | 3.794 | 3.815 | 2,050,781 | -0.04(-1.05%) |
May 14, 2015 | 3.756 | 3.856 | 3.755 | 3.856 | 4,479,734 | +0.17(+4.73%) |
May 13, 2015 | 3.674 | 3.737 | 3.658 | 3.682 | 824,271 | +0.05(+1.44%) |
May 12, 2015 | 3.604 | 3.679 | 3.533 | 3.629 | 2,854,313 | -0.05(-1.43%) |
May 11, 2015 | 3.726 | 3.756 | 3.681 | 3.682 | 1,596,426 | -0.06(-1.50%) |
May 08, 2015 | 3.685 | 3.752 | 3.685 | 3.738 | 2,518,567 | +0.14(+4.02%) |
May 07, 2015 | 3.524 | 3.628 | 3.514 | 3.594 | 2,099,408 | +0.07(+1.84%) |
May 06, 2015 | 3.649 | 3.659 | 3.454 | 3.529 | 2,980,644 | -0.08(-2.24%) |
May 05, 2015 | 3.753 | 3.754 | 3.602 | 3.609 | 3,140,447 | -0.17(-4.51%) |
May 04, 2015 | 3.791 | 3.839 | 3.780 | 3.780 | 1,665,998 | +0.01(+0.22%) |
May 01, 2015 | 3.675 | 3.773 | 3.675 | 3.771 | 2,591,219 | +0.13(+3.45%) |
Apr 30, 2015 | 3.733 | 3.774 | 3.603 | 3.646 | 3,122,787 | -0.16(-4.13%) |
Apr 29, 2015 | 3.776 | 3.863 | 3.729 | 3.803 | 5,132,252 | -0.05(-1.34%) |
Apr 28, 2015 | 3.841 | 3.900 | 3.743 | 3.854 | 3,402,103 | +0.03(+0.89%) |
Apr 27, 2015 | 3.823 | 3.865 | 3.799 | 3.820 | 4,187,974 | +0.04(+1.11%) |
Apr 24, 2015 | 3.774 | 3.801 | 3.729 | 3.778 | 3,389,576 | +0.09(+2.33%) |
Apr 23, 2015 | 3.605 | 3.732 | 3.600 | 3.692 | 3,088,699 | +0.05(+1.40%) |
Apr 22, 2015 | 3.545 | 3.655 | 3.523 | 3.641 | 3,009,680 | +0.11(+3.09%) |
Apr 21, 2015 | 3.595 | 3.604 | 3.532 | 3.532 | 1,846,048 | -0.01(-0.32%) |
Apr 20, 2015 | 3.417 | 3.556 | 3.417 | 3.543 | 5,156,524 | +0.17(+5.17%) |
Apr 17, 2015 | 3.486 | 3.486 | 3.345 | 3.369 | 4,151,792 | -0.15(-4.30%) |
Apr 16, 2015 | 3.543 | 3.549 | 3.492 | 3.521 | 1,412,802 | -0.03(-0.91%) |
Apr 15, 2015 | 3.464 | 3.576 | 3.464 | 3.553 | 1,363,026 | +0.09(+2.55%) |
Apr 14, 2015 | 3.506 | 3.512 | 3.421 | 3.465 | 1,945,026 | -0.04(-1.09%) |
Apr 13, 2015 | 3.541 | 3.593 | 3.495 | 3.503 | 1,809,660 | -0.03(-0.81%) |
Apr 10, 2015 | 3.493 | 3.532 | 3.470 | 3.532 | 1,407,053 | +0.03(+0.95%) |
Apr 09, 2015 | 3.470 | 3.503 | 3.406 | 3.498 | 1,489,973 | +0.04(+1.17%) |
Apr 08, 2015 | 3.403 | 3.496 | 3.403 | 3.458 | 2,315,518 | +0.03(+0.82%) |
Apr 07, 2015 | 3.462 | 3.512 | 3.430 | 3.430 | 1,406,847 | -0.02(-0.49%) |
Apr 06, 2015 | 3.294 | 3.469 | 3.277 | 3.447 | 2,305,004 | +0.07(+2.17%) |
Apr 02, 2015 | 3.374 | 3.374 | 3.374 | 3.374 | 4,501,255 | +0.02(+0.59%) |