Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.139 | 6.187 | 6.022 | 6.030 | 1,074,964 | -0.10(-1.65%) |
Jun 29, 2015 | 6.084 | 6.185 | 6.022 | 6.131 | 961,952 | -0.02(-0.25%) |
Jun 26, 2015 | 5.867 | 6.185 | 5.836 | 6.146 | 2,179,913 | +0.31(+5.32%) |
Jun 25, 2015 | 5.828 | 5.871 | 5.758 | 5.836 | 820,641 | +0.05(+0.80%) |
Jun 24, 2015 | 5.820 | 5.851 | 5.774 | 5.789 | 615,166 | -0.03(-0.53%) |
Jun 23, 2015 | 5.774 | 5.828 | 5.774 | 5.820 | 598,479 | +0.04(+0.67%) |
Jun 22, 2015 | 5.937 | 5.937 | 5.704 | 5.782 | 757,524 | -0.12(-1.97%) |
Jun 19, 2015 | 5.875 | 5.929 | 5.828 | 5.898 | 835,685 | +0.04(+0.66%) |
Jun 18, 2015 | 5.867 | 5.906 | 5.813 | 5.859 | 679,249 | +0.02(+0.40%) |
Jun 17, 2015 | 5.906 | 5.914 | 5.828 | 5.836 | 653,350 | -0.04(-0.66%) |
Jun 16, 2015 | 5.782 | 5.906 | 5.743 | 5.875 | 859,713 | +0.09(+1.61%) |
Jun 15, 2015 | 5.751 | 5.782 | 5.665 | 5.782 | 845,075 | -0.02(-0.40%) |
Jun 12, 2015 | 5.789 | 5.823 | 5.743 | 5.805 | 496,904 | +0.00(+0.00%) |
Jun 11, 2015 | 5.782 | 5.820 | 5.758 | 5.805 | 371,831 | +0.03(+0.54%) |
Jun 10, 2015 | 5.720 | 5.859 | 5.720 | 5.774 | 565,917 | +0.07(+1.22%) |
Jun 09, 2015 | 5.657 | 5.758 | 5.615 | 5.704 | 450,079 | +0.05(+0.96%) |
Jun 08, 2015 | 5.712 | 5.751 | 5.634 | 5.650 | 459,808 | -0.09(-1.62%) |
Jun 05, 2015 | 5.595 | 5.743 | 5.550 | 5.743 | 655,366 | +0.13(+2.35%) |
Jun 04, 2015 | 5.704 | 5.751 | 5.564 | 5.611 | 791,271 | -0.15(-2.56%) |
Jun 03, 2015 | 5.789 | 5.869 | 5.751 | 5.758 | 825,128 | -0.01(-0.13%) |
Jun 02, 2015 | 5.689 | 5.813 | 5.681 | 5.766 | 616,587 | +0.03(+0.54%) |
Jun 01, 2015 | 5.751 | 5.820 | 5.657 | 5.735 | 485,987 | +0.03(+0.54%) |
May 29, 2015 | 5.875 | 5.898 | 5.642 | 5.704 | 1,247,741 | -0.19(-3.29%) |
May 28, 2015 | 5.898 | 5.945 | 5.875 | 5.898 | 352,986 | -0.02(-0.39%) |
May 27, 2015 | 5.890 | 5.937 | 5.828 | 5.921 | 866,237 | +0.06(+1.06%) |
May 26, 2015 | 5.991 | 6.007 | 5.813 | 5.859 | 695,863 | -0.15(-2.45%) |
May 22, 2015 | 5.999 | 6.007 | 6.007 | 6.007 | 990,260 | -0.01(-0.13%) |
May 21, 2015 | 6.131 | 6.224 | 5.983 | 6.014 | 1,089,825 | -0.13(-2.15%) |
May 20, 2015 | 6.177 | 6.193 | 6.115 | 6.146 | 567,389 | -0.02(-0.25%) |
May 19, 2015 | 6.162 | 6.177 | 6.084 | 6.162 | 725,792 | -0.01(-0.13%) |
May 18, 2015 | 6.154 | 6.208 | 6.108 | 6.170 | 924,140 | +0.02(+0.25%) |
May 15, 2015 | 6.193 | 6.223 | 6.100 | 6.154 | 836,147 | -0.05(-0.88%) |
May 14, 2015 | 6.092 | 6.208 | 6.077 | 6.208 | 932,558 | +0.14(+2.30%) |
May 13, 2015 | 6.108 | 6.177 | 6.053 | 6.069 | 731,039 | +0.00(+0.00%) |
May 12, 2015 | 6.115 | 6.139 | 5.976 | 6.069 | 754,954 | -0.08(-1.26%) |
May 11, 2015 | 6.123 | 6.255 | 6.123 | 6.146 | 1,080,320 | +0.02(+0.38%) |
May 08, 2015 | 5.991 | 6.146 | 5.991 | 6.123 | 787,993 | +0.15(+2.47%) |
May 07, 2015 | 5.867 | 6.034 | 5.858 | 5.976 | 789,390 | +0.10(+1.72%) |
May 06, 2015 | 5.952 | 6.021 | 5.836 | 5.875 | 1,053,370 | -0.11(-1.82%) |
May 05, 2015 | 6.139 | 6.207 | 5.921 | 5.983 | 939,349 | -0.19(-3.02%) |
May 04, 2015 | 6.208 | 6.263 | 6.139 | 6.170 | 726,996 | -0.04(-0.63%) |
May 01, 2015 | 6.123 | 6.232 | 6.108 | 6.208 | 1,018,411 | +0.10(+1.65%) |
Apr 30, 2015 | 6.216 | 6.247 | 6.077 | 6.108 | 1,695,572 | -0.15(-2.36%) |
Apr 29, 2015 | 6.635 | 6.721 | 6.193 | 6.255 | 1,347,889 | -0.29(-4.39%) |
Apr 28, 2015 | 6.356 | 6.628 | 6.356 | 6.542 | 880,192 | +0.19(+2.93%) |
Apr 27, 2015 | 6.480 | 6.581 | 6.333 | 6.356 | 632,384 | -0.13(-2.03%) |
Apr 24, 2015 | 6.449 | 6.527 | 6.364 | 6.488 | 731,799 | +0.03(+0.48%) |
Apr 23, 2015 | 6.519 | 6.550 | 6.410 | 6.457 | 512,795 | -0.12(-1.77%) |
Apr 22, 2015 | 6.480 | 6.651 | 6.434 | 6.573 | 675,036 | +0.10(+1.56%) |
Apr 21, 2015 | 6.581 | 6.593 | 6.441 | 6.472 | 562,444 | -0.10(-1.53%) |
Apr 20, 2015 | 6.457 | 6.581 | 6.457 | 6.573 | 643,188 | +0.16(+2.42%) |
Apr 17, 2015 | 6.496 | 6.511 | 6.364 | 6.418 | 678,622 | -0.14(-2.13%) |
Apr 16, 2015 | 6.666 | 6.674 | 6.527 | 6.558 | 632,729 | -0.12(-1.86%) |
Apr 15, 2015 | 6.752 | 6.791 | 6.651 | 6.682 | 674,569 | -0.06(-0.92%) |
Apr 14, 2015 | 6.690 | 6.791 | 6.651 | 6.744 | 1,203,556 | +0.08(+1.16%) |
Apr 13, 2015 | 6.604 | 6.713 | 6.558 | 6.666 | 979,485 | +0.09(+1.30%) |
Apr 10, 2015 | 6.519 | 6.596 | 6.480 | 6.581 | 940,943 | +0.09(+1.44%) |
Apr 09, 2015 | 6.333 | 6.496 | 6.302 | 6.488 | 954,988 | +0.14(+2.20%) |
Apr 08, 2015 | 6.271 | 6.348 | 6.201 | 6.348 | 974,895 | +0.09(+1.49%) |
Apr 07, 2015 | 6.387 | 6.426 | 6.243 | 6.255 | 1,009,996 | -0.12(-1.83%) |
Apr 06, 2015 | 6.286 | 6.426 | 6.286 | 6.371 | 1,008,242 | +0.03(+0.49%) |
Apr 02, 2015 | 6.286 | 6.340 | 6.340 | 6.340 | 1,010,233 | +0.06(+0.99%) |