Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.523 | 3.556 | 3.443 | 3.455 | 261,299 | -0.09(-2.63%) |
Jun 29, 2015 | 3.600 | 3.633 | 3.545 | 3.549 | 167,016 | -0.05(-1.42%) |
Jun 26, 2015 | 3.669 | 3.746 | 3.563 | 3.600 | 227,936 | -0.07(-1.89%) |
Jun 25, 2015 | 3.731 | 3.731 | 3.582 | 3.669 | 584,424 | -0.07(-1.76%) |
Jun 24, 2015 | 3.892 | 3.940 | 3.699 | 3.735 | 274,805 | -0.13(-3.40%) |
Jun 23, 2015 | 4.016 | 4.016 | 3.841 | 3.867 | 167,588 | -0.12(-3.02%) |
Jun 22, 2015 | 4.020 | 4.020 | 3.910 | 3.987 | 84,308 | -0.01(-0.32%) |
Jun 19, 2015 | 4.002 | 4.020 | 3.995 | 4.000 | 48,026 | +0.01(+0.23%) |
Jun 18, 2015 | 3.910 | 4.013 | 3.896 | 3.991 | 99,992 | +0.08(+2.06%) |
Jun 17, 2015 | 3.954 | 3.961 | 3.903 | 3.910 | 126,769 | -0.05(-1.20%) |
Jun 16, 2015 | 4.002 | 4.002 | 3.900 | 3.958 | 103,555 | +0.06(+1.50%) |
Jun 15, 2015 | 3.918 | 3.932 | 3.892 | 3.900 | 129,374 | -0.05(-1.20%) |
Jun 12, 2015 | 4.016 | 4.020 | 3.921 | 3.947 | 122,553 | -0.05(-1.37%) |
Jun 11, 2015 | 3.987 | 4.046 | 3.956 | 4.002 | 198,885 | -0.05(-1.17%) |
Jun 10, 2015 | 4.111 | 4.111 | 3.955 | 4.049 | 255,709 | +0.03(+0.73%) |
Jun 09, 2015 | 4.020 | 4.075 | 3.976 | 4.020 | 103,637 | +0.01(+0.27%) |
Jun 08, 2015 | 4.119 | 4.119 | 3.969 | 4.009 | 264,599 | -0.07(-1.79%) |
Jun 05, 2015 | 4.060 | 4.111 | 4.027 | 4.082 | 153,891 | +0.01(+0.27%) |
Jun 04, 2015 | 4.046 | 4.187 | 4.027 | 4.071 | 196,423 | -0.01(-0.36%) |
Jun 03, 2015 | 4.236 | 4.236 | 4.057 | 4.086 | 518,746 | -0.11(-2.70%) |
Jun 02, 2015 | 4.360 | 4.364 | 4.171 | 4.199 | 620,110 | -0.11(-2.63%) |
Jun 01, 2015 | 4.294 | 4.382 | 4.166 | 4.312 | 526,380 | +0.02(+0.43%) |
May 29, 2015 | 4.111 | 4.312 | 3.932 | 4.294 | 1,157,894 | +0.26(+6.43%) |
May 28, 2015 | 4.020 | 4.101 | 3.940 | 4.035 | 406,073 | +0.06(+1.56%) |
May 27, 2015 | 3.932 | 4.009 | 3.879 | 3.973 | 155,702 | +0.07(+1.87%) |
May 26, 2015 | 3.863 | 3.907 | 3.856 | 3.900 | 179,143 | +0.05(+1.33%) |
May 22, 2015 | 3.878 | 3.848 | 3.848 | 3.848 | 312,751 | -0.02(-0.47%) |
May 21, 2015 | 3.804 | 3.878 | 3.772 | 3.867 | 121,272 | +0.07(+1.73%) |
May 20, 2015 | 3.783 | 3.819 | 3.731 | 3.801 | 176,903 | +0.04(+0.96%) |
May 19, 2015 | 3.764 | 3.783 | 3.764 | 3.765 | 72,373 | +0.02(+0.55%) |
May 18, 2015 | 3.680 | 3.761 | 3.680 | 3.744 | 128,868 | +0.05(+1.34%) |
May 15, 2015 | 3.684 | 3.746 | 3.661 | 3.695 | 47,832 | +0.01(+0.30%) |
May 14, 2015 | 3.801 | 3.801 | 3.677 | 3.684 | 152,304 | -0.07(-1.95%) |
May 13, 2015 | 3.830 | 3.830 | 3.706 | 3.757 | 118,383 | -0.04(-0.96%) |
May 12, 2015 | 3.783 | 3.815 | 3.768 | 3.794 | 54,757 | +0.01(+0.29%) |
May 11, 2015 | 3.735 | 3.801 | 3.735 | 3.783 | 75,385 | +0.03(+0.88%) |
May 08, 2015 | 3.801 | 3.830 | 3.735 | 3.750 | 220,592 | -0.01(-0.19%) |
May 07, 2015 | 3.709 | 3.837 | 3.691 | 3.757 | 175,753 | +0.07(+1.98%) |
May 06, 2015 | 3.764 | 3.764 | 3.655 | 3.684 | 194,672 | +0.00(+0.10%) |
May 05, 2015 | 3.614 | 3.772 | 3.600 | 3.680 | 271,248 | +0.08(+2.23%) |
May 04, 2015 | 3.644 | 3.644 | 3.589 | 3.600 | 89,299 | -0.00(-0.10%) |
May 01, 2015 | 3.647 | 3.647 | 3.600 | 3.603 | 52,147 | +0.00(+0.00%) |
Apr 30, 2015 | 3.603 | 3.639 | 3.567 | 3.603 | 61,165 | +0.00(+0.00%) |
Apr 29, 2015 | 3.585 | 3.629 | 3.563 | 3.603 | 75,864 | +0.02(+0.51%) |
Apr 28, 2015 | 3.644 | 3.674 | 3.574 | 3.585 | 158,381 | -0.01(-0.20%) |
Apr 27, 2015 | 3.753 | 3.787 | 3.585 | 3.593 | 254,882 | -0.15(-4.10%) |
Apr 24, 2015 | 3.837 | 3.837 | 3.746 | 3.746 | 150,183 | -0.08(-2.19%) |
Apr 23, 2015 | 3.837 | 3.837 | 3.801 | 3.830 | 98,036 | -0.00(-0.10%) |
Apr 22, 2015 | 3.790 | 3.837 | 3.790 | 3.834 | 139,361 | +0.04(+1.16%) |
Apr 21, 2015 | 3.812 | 3.837 | 3.742 | 3.790 | 172,801 | +0.03(+0.88%) |
Apr 20, 2015 | 3.753 | 3.824 | 3.709 | 3.757 | 431,925 | +0.01(+0.15%) |
Apr 17, 2015 | 3.856 | 3.867 | 3.684 | 3.752 | 387,097 | -0.11(-2.89%) |
Apr 16, 2015 | 3.900 | 3.980 | 3.779 | 3.863 | 350,224 | -0.08(-2.13%) |
Apr 15, 2015 | 4.020 | 4.020 | 3.846 | 3.947 | 506,788 | -0.04(-0.92%) |
Apr 14, 2015 | 3.929 | 4.166 | 3.772 | 3.984 | 1,609,712 | +0.09(+2.35%) |
Apr 13, 2015 | 4.163 | 4.167 | 3.823 | 3.892 | 1,364,570 | +0.14(+3.80%) |
Apr 10, 2015 | 3.903 | 3.903 | 3.684 | 3.750 | 625,601 | +0.12(+3.22%) |
Apr 09, 2015 | 3.655 | 3.819 | 3.600 | 3.633 | 574,283 | -0.01(-0.20%) |
Apr 08, 2015 | 3.527 | 3.640 | 3.481 | 3.640 | 290,653 | +0.15(+4.40%) |
Apr 07, 2015 | 3.523 | 3.563 | 3.454 | 3.487 | 253,148 | -0.01(-0.30%) |
Apr 06, 2015 | 3.417 | 3.549 | 3.410 | 3.497 | 251,656 | +0.09(+2.56%) |
Apr 02, 2015 | 3.454 | 3.410 | 3.410 | 3.410 | 146,114 | -0.01(-0.32%) |