Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.040 | 4.220 | 3.780 | 3.820 | 395,324 | -0.15(-3.78%) |
Jun 29, 2015 | 4.090 | 4.110 | 3.960 | 3.970 | 56,731 | -0.13(-3.17%) |
Jun 26, 2015 | 4.090 | 4.110 | 4.070 | 4.100 | 53,534 | +0.01(+0.24%) |
Jun 25, 2015 | 4.010 | 4.180 | 4.010 | 4.090 | 123,389 | +0.25(+6.51%) |
Jun 24, 2015 | 3.870 | 3.880 | 3.830 | 3.840 | 17,315 | -0.11(-2.78%) |
Jun 23, 2015 | 3.980 | 3.980 | 3.890 | 3.950 | 31,594 | +0.04(+1.02%) |
Jun 22, 2015 | 3.920 | 3.990 | 3.860 | 3.910 | 77,254 | +0.07(+1.82%) |
Jun 19, 2015 | 3.840 | 3.860 | 3.830 | 3.840 | 18,014 | +0.00(+0.00%) |
Jun 18, 2015 | 3.840 | 3.860 | 3.810 | 3.840 | 19,846 | -0.02(-0.52%) |
Jun 17, 2015 | 3.830 | 3.860 | 3.780 | 3.860 | 63,752 | +0.05(+1.31%) |
Jun 16, 2015 | 3.863 | 3.870 | 3.800 | 3.810 | 68,817 | -0.05(-1.30%) |
Jun 15, 2015 | 3.840 | 3.860 | 3.780 | 3.860 | 45,997 | -0.05(-1.28%) |
Jun 12, 2015 | 3.920 | 3.930 | 3.890 | 3.910 | 31,798 | -0.04(-1.01%) |
Jun 11, 2015 | 3.970 | 3.970 | 3.930 | 3.950 | 20,553 | -0.02(-0.50%) |
Jun 10, 2015 | 3.980 | 4.000 | 3.920 | 3.970 | 50,635 | +0.02(+0.51%) |
Jun 09, 2015 | 4.020 | 4.040 | 3.950 | 3.950 | 68,669 | -0.09(-2.23%) |
Jun 08, 2015 | 4.060 | 4.080 | 4.020 | 4.040 | 25,224 | -0.02(-0.49%) |
Jun 05, 2015 | 4.090 | 4.129 | 4.060 | 4.060 | 43,322 | -0.05(-1.22%) |
Jun 04, 2015 | 4.050 | 4.150 | 4.040 | 4.110 | 57,958 | +0.05(+1.23%) |
Jun 03, 2015 | 4.090 | 4.100 | 4.050 | 4.060 | 35,244 | -0.04(-0.98%) |
Jun 02, 2015 | 4.120 | 4.130 | 4.040 | 4.100 | 77,415 | -0.08(-1.91%) |
Jun 01, 2015 | 4.230 | 4.250 | 4.160 | 4.180 | 81,566 | +0.08(+1.95%) |
May 29, 2015 | 4.140 | 4.140 | 4.070 | 4.100 | 39,643 | -0.02(-0.49%) |
May 28, 2015 | 4.090 | 4.120 | 4.060 | 4.120 | 59,698 | +0.20(+5.10%) |
May 27, 2015 | 3.930 | 3.940 | 3.890 | 3.920 | 80,859 | +0.03(+0.77%) |
May 26, 2015 | 3.970 | 3.980 | 3.880 | 3.890 | 97,183 | -0.16(-3.95%) |
May 22, 2015 | 4.080 | 4.050 | 4.050 | 4.050 | 15,700 | -0.01(-0.25%) |
May 21, 2015 | 4.090 | 4.120 | 4.030 | 4.060 | 29,265 | +0.02(+0.50%) |
May 20, 2015 | 4.070 | 4.070 | 4.020 | 4.040 | 68,726 | -0.08(-1.94%) |
May 19, 2015 | 4.150 | 4.174 | 4.120 | 4.120 | 78,973 | +0.01(+0.24%) |
May 18, 2015 | 4.090 | 4.150 | 4.080 | 4.110 | 47,256 | +0.04(+0.98%) |
May 15, 2015 | 4.000 | 4.100 | 4.000 | 4.070 | 98,329 | +0.05(+1.24%) |
May 14, 2015 | 4.110 | 4.140 | 4.020 | 4.020 | 214,537 | -0.15(-3.60%) |
May 13, 2015 | 4.280 | 4.280 | 4.070 | 4.170 | 141,974 | -0.08(-1.88%) |
May 12, 2015 | 4.310 | 4.350 | 4.210 | 4.250 | 82,976 | -0.10(-2.30%) |
May 11, 2015 | 4.440 | 4.500 | 4.320 | 4.350 | 80,131 | -0.11(-2.47%) |
May 08, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 87,395 | +0.04(+0.90%) |
May 07, 2015 | 4.500 | 4.510 | 4.420 | 4.420 | 101,085 | -0.11(-2.43%) |
May 06, 2015 | 4.580 | 4.600 | 4.520 | 4.530 | 53,017 | -0.10(-2.16%) |
May 05, 2015 | 4.700 | 4.720 | 4.600 | 4.630 | 37,073 | -0.14(-2.94%) |
May 04, 2015 | 4.730 | 4.880 | 4.693 | 4.770 | 102,839 | +0.17(+3.70%) |
May 01, 2015 | 4.600 | 4.630 | 4.560 | 4.600 | 22,526 | +0.02(+0.44%) |
Apr 30, 2015 | 4.630 | 4.647 | 4.580 | 4.580 | 56,921 | -0.01(-0.22%) |
Apr 29, 2015 | 4.600 | 4.630 | 4.580 | 4.590 | 100,283 | -0.11(-2.34%) |
Apr 28, 2015 | 4.660 | 4.760 | 4.650 | 4.700 | 102,723 | -0.10(-2.08%) |
Apr 27, 2015 | 4.790 | 4.860 | 4.750 | 4.800 | 147,024 | -0.12(-2.44%) |
Apr 24, 2015 | 4.840 | 4.980 | 4.840 | 4.920 | 64,134 | +0.06(+1.23%) |
Apr 23, 2015 | 4.920 | 4.920 | 4.810 | 4.860 | 35,813 | +0.00(+0.00%) |
Apr 22, 2015 | 4.840 | 4.900 | 4.830 | 4.860 | 43,887 | +0.01(+0.21%) |
Apr 21, 2015 | 4.820 | 4.900 | 4.810 | 4.850 | 68,918 | -0.12(-2.41%) |
Apr 20, 2015 | 4.930 | 4.990 | 4.860 | 4.970 | 90,462 | -0.10(-1.97%) |
Apr 17, 2015 | 4.950 | 5.150 | 4.950 | 5.070 | 74,731 | -0.13(-2.50%) |
Apr 16, 2015 | 5.100 | 5.200 | 5.100 | 5.200 | 28,074 | +0.10(+1.96%) |
Apr 15, 2015 | 5.090 | 5.150 | 5.050 | 5.100 | 64,634 | +0.11(+2.20%) |
Apr 14, 2015 | 4.950 | 4.990 | 4.936 | 4.990 | 39,416 | +0.03(+0.60%) |
Apr 13, 2015 | 4.980 | 5.020 | 4.940 | 4.960 | 102,365 | +0.08(+1.64%) |
Apr 10, 2015 | 4.960 | 4.960 | 4.880 | 4.880 | 48,518 | -0.07(-1.41%) |
Apr 09, 2015 | 5.030 | 5.030 | 4.910 | 4.950 | 65,867 | -0.05(-1.00%) |
Apr 08, 2015 | 4.910 | 5.020 | 4.910 | 5.000 | 113,294 | +0.07(+1.42%) |
Apr 07, 2015 | 5.150 | 5.150 | 4.910 | 4.930 | 131,662 | -0.06(-1.20%) |
Apr 06, 2015 | 4.850 | 5.070 | 4.830 | 4.990 | 94,562 | +0.19(+3.96%) |
Apr 02, 2015 | 4.670 | 4.800 | 4.800 | 4.800 | 101,900 | +0.14(+3.00%) |