Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.355 | 4.356 | 4.266 | 4.312 | 11,071 | -0.06(-1.36%) |
Jun 29, 2015 | 4.398 | 4.403 | 4.290 | 4.371 | 8,069 | +0.03(+0.75%) |
Jun 26, 2015 | 4.393 | 4.393 | 4.339 | 4.339 | 17,040 | -0.05(-1.23%) |
Jun 25, 2015 | 4.280 | 4.393 | 4.280 | 4.393 | 17,804 | +0.06(+1.49%) |
Jun 24, 2015 | 4.263 | 4.339 | 4.263 | 4.328 | 16,555 | -0.01(-0.18%) |
Jun 23, 2015 | 4.339 | 4.339 | 4.306 | 4.336 | 5,722 | -0.02(-0.56%) |
Jun 22, 2015 | 4.338 | 4.360 | 4.338 | 4.360 | 7,562 | +0.17(+4.12%) |
Jun 19, 2015 | 4.323 | 4.409 | 4.188 | 4.188 | 28,862 | -0.22(-5.01%) |
Jun 18, 2015 | 4.317 | 4.409 | 4.269 | 4.409 | 22,342 | +0.09(+2.00%) |
Jun 17, 2015 | 4.317 | 4.398 | 4.317 | 4.323 | 6,887 | -0.01(-0.31%) |
Jun 16, 2015 | 4.382 | 4.387 | 4.312 | 4.336 | 15,351 | -0.05(-1.05%) |
Jun 15, 2015 | 4.517 | 4.538 | 4.323 | 4.382 | 36,597 | -0.13(-2.98%) |
Jun 12, 2015 | 4.554 | 4.554 | 4.312 | 4.517 | 56,402 | +0.03(+0.60%) |
Jun 11, 2015 | 4.279 | 4.560 | 4.279 | 4.490 | 57,625 | +0.16(+3.74%) |
Jun 10, 2015 | 4.393 | 4.393 | 4.263 | 4.328 | 17,019 | +0.04(+0.88%) |
Jun 09, 2015 | 4.290 | 4.306 | 4.290 | 4.290 | 3,532 | -0.01(-0.12%) |
Jun 08, 2015 | 4.269 | 4.317 | 4.269 | 4.296 | 4,992 | +0.00(+0.01%) |
Jun 05, 2015 | 4.242 | 4.317 | 4.242 | 4.295 | 3,635 | +0.03(+0.61%) |
Jun 04, 2015 | 4.312 | 4.312 | 4.269 | 4.269 | 1,847 | +0.03(+0.63%) |
Jun 03, 2015 | 4.247 | 4.290 | 4.247 | 4.242 | 10,605 | -0.01(-0.18%) |
Jun 02, 2015 | 4.247 | 4.250 | 4.242 | 4.250 | 4,456 | -0.03(-0.70%) |
Jun 01, 2015 | 4.274 | 4.301 | 4.242 | 4.279 | 8,641 | +0.00(+0.02%) |
May 29, 2015 | 4.280 | 4.280 | 4.269 | 4.278 | 7,115 | +0.01(+0.23%) |
May 28, 2015 | 4.420 | 4.420 | 4.254 | 4.269 | 12,348 | +0.00(+0.00%) |
May 27, 2015 | 4.242 | 4.344 | 4.215 | 4.269 | 28,052 | +0.00(+0.00%) |
May 26, 2015 | 4.242 | 4.279 | 4.242 | 4.269 | 8,650 | -0.02(-0.37%) |
May 22, 2015 | 4.296 | 4.285 | 4.285 | 4.285 | 9,932 | +0.02(+0.38%) |
May 21, 2015 | 4.269 | 4.297 | 4.258 | 4.269 | 13,965 | -0.00(-0.06%) |
May 20, 2015 | 4.242 | 4.306 | 4.242 | 4.271 | 14,008 | +0.02(+0.57%) |
May 19, 2015 | 4.223 | 4.303 | 4.223 | 4.247 | 6,401 | -0.12(-2.81%) |
May 18, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 2,499 | +0.08(+1.87%) |
May 15, 2015 | 4.296 | 4.296 | 4.263 | 4.290 | 3,393 | -0.01(-0.12%) |
May 14, 2015 | 4.312 | 4.386 | 4.290 | 4.296 | 10,378 | +0.09(+2.16%) |
May 13, 2015 | 4.269 | 4.328 | 4.205 | 4.205 | 13,792 | -0.12(-2.72%) |
May 12, 2015 | 4.310 | 4.322 | 4.310 | 4.322 | 3,738 | +0.02(+0.42%) |
May 11, 2015 | 4.322 | 4.322 | 4.274 | 4.304 | 7,842 | -0.02(-0.42%) |
May 08, 2015 | 4.301 | 4.325 | 4.301 | 4.322 | 4,040 | +0.04(+0.88%) |
May 07, 2015 | 4.429 | 4.429 | 4.285 | 4.285 | 5,908 | -0.01(-0.19%) |
May 06, 2015 | 4.285 | 4.338 | 4.269 | 4.293 | 19,100 | -0.01(-0.19%) |
May 05, 2015 | 4.344 | 4.370 | 4.301 | 4.301 | 1,857 | -0.05(-1.22%) |
May 04, 2015 | 4.322 | 4.385 | 4.274 | 4.354 | 22,304 | +0.06(+1.49%) |
May 01, 2015 | 4.279 | 4.349 | 4.274 | 4.290 | 22,452 | +0.01(+0.25%) |
Apr 30, 2015 | 4.290 | 4.301 | 4.274 | 4.279 | 7,168 | -0.01(-0.25%) |
Apr 29, 2015 | 4.306 | 4.306 | 4.290 | 4.290 | 7,657 | +0.01(+0.12%) |
Apr 28, 2015 | 4.322 | 4.322 | 4.285 | 4.285 | 7,363 | -0.02(-0.49%) |
Apr 27, 2015 | 4.285 | 4.338 | 4.284 | 4.306 | 10,273 | +0.00(+0.00%) |
Apr 24, 2015 | 4.322 | 4.333 | 4.269 | 4.306 | 11,268 | +0.01(+0.25%) |
Apr 23, 2015 | 4.349 | 4.349 | 4.274 | 4.296 | 16,926 | -0.04(-0.86%) |
Apr 22, 2015 | 4.242 | 4.349 | 4.242 | 4.333 | 12,370 | +0.05(+1.25%) |
Apr 21, 2015 | 4.408 | 4.434 | 4.269 | 4.279 | 16,223 | -0.13(-3.02%) |
Apr 20, 2015 | 4.413 | 4.477 | 4.413 | 4.413 | 17,456 | -0.02(-0.48%) |
Apr 17, 2015 | 4.434 | 4.482 | 4.408 | 4.434 | 18,461 | +0.00(+0.00%) |
Apr 16, 2015 | 4.450 | 4.536 | 4.434 | 4.434 | 19,525 | -0.03(-0.72%) |
Apr 15, 2015 | 4.482 | 4.520 | 4.396 | 4.466 | 29,445 | -0.06(-1.41%) |
Apr 14, 2015 | 4.488 | 4.530 | 4.381 | 4.530 | 39,956 | +0.01(+0.12%) |
Apr 13, 2015 | 4.509 | 4.536 | 4.502 | 4.525 | 14,250 | -0.01(-0.24%) |
Apr 10, 2015 | 4.530 | 4.536 | 4.488 | 4.536 | 9,945 | +0.00(+0.00%) |
Apr 09, 2015 | 4.536 | 4.562 | 4.482 | 4.536 | 14,276 | -0.06(-1.28%) |
Apr 08, 2015 | 4.424 | 4.600 | 4.407 | 4.594 | 90,988 | +0.20(+4.49%) |
Apr 07, 2015 | 4.296 | 4.440 | 4.296 | 4.397 | 25,297 | +0.10(+2.36%) |
Apr 06, 2015 | 4.333 | 4.333 | 4.215 | 4.296 | 27,805 | -0.04(-0.86%) |
Apr 02, 2015 | 4.226 | 4.333 | 4.333 | 4.333 | 15,929 | +0.07(+1.63%) |