Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.611 | 5.611 | 5.544 | 5.601 | 145,956 | +0.04(+0.65%) |
Jun 29, 2015 | 5.668 | 5.668 | 5.549 | 5.565 | 190,878 | -0.15(-2.63%) |
Jun 26, 2015 | 5.782 | 5.782 | 5.672 | 5.715 | 130,417 | -0.05(-0.90%) |
Jun 25, 2015 | 5.756 | 5.777 | 5.730 | 5.767 | 105,494 | +0.00(+0.00%) |
Jun 24, 2015 | 5.787 | 5.787 | 5.741 | 5.767 | 85,884 | -0.04(-0.62%) |
Jun 23, 2015 | 5.803 | 5.813 | 5.761 | 5.803 | 81,734 | +0.01(+0.09%) |
Jun 22, 2015 | 5.793 | 5.818 | 5.777 | 5.798 | 90,080 | +0.05(+0.81%) |
Jun 19, 2015 | 5.782 | 5.787 | 5.736 | 5.751 | 68,228 | -0.05(-0.89%) |
Jun 18, 2015 | 5.767 | 5.803 | 5.730 | 5.803 | 50,037 | +0.06(+1.08%) |
Jun 17, 2015 | 5.730 | 5.761 | 5.720 | 5.741 | 84,560 | +0.00(+0.00%) |
Jun 16, 2015 | 5.710 | 5.756 | 5.699 | 5.741 | 84,141 | +0.02(+0.27%) |
Jun 15, 2015 | 5.694 | 5.756 | 5.637 | 5.725 | 86,585 | -0.04(-0.63%) |
Jun 12, 2015 | 5.767 | 5.777 | 5.740 | 5.761 | 51,411 | -0.02(-0.27%) |
Jun 11, 2015 | 5.761 | 5.787 | 5.761 | 5.777 | 44,075 | +0.01(+0.09%) |
Jun 10, 2015 | 5.725 | 5.798 | 5.725 | 5.772 | 61,654 | +0.06(+1.13%) |
Jun 09, 2015 | 5.769 | 5.769 | 5.676 | 5.707 | 147,762 | -0.06(-0.98%) |
Jun 08, 2015 | 5.795 | 5.796 | 5.764 | 5.764 | 76,626 | -0.04(-0.62%) |
Jun 05, 2015 | 5.851 | 5.882 | 5.795 | 5.800 | 89,030 | -0.07(-1.14%) |
Jun 04, 2015 | 5.903 | 5.908 | 5.867 | 5.867 | 48,792 | -0.05(-0.78%) |
Jun 03, 2015 | 5.918 | 5.929 | 5.905 | 5.913 | 42,471 | +0.02(+0.35%) |
Jun 02, 2015 | 5.903 | 5.928 | 5.892 | 5.892 | 46,254 | -0.01(-0.18%) |
Jun 01, 2015 | 5.933 | 5.933 | 5.897 | 5.903 | 78,912 | -0.03(-0.52%) |
May 29, 2015 | 5.939 | 5.959 | 5.892 | 5.933 | 138,135 | -0.02(-0.26%) |
May 28, 2015 | 5.928 | 5.949 | 5.918 | 5.949 | 91,420 | +0.00(+0.00%) |
May 27, 2015 | 5.928 | 5.969 | 5.928 | 5.949 | 71,763 | +0.03(+0.43%) |
May 26, 2015 | 5.975 | 5.985 | 5.923 | 5.923 | 76,424 | -0.07(-1.12%) |
May 22, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 73,648 | -0.02(-0.26%) |
May 21, 2015 | 6.005 | 6.036 | 5.980 | 6.005 | 66,749 | +0.01(+0.09%) |
May 20, 2015 | 5.995 | 6.016 | 5.980 | 6.000 | 86,076 | +0.01(+0.09%) |
May 19, 2015 | 6.011 | 6.021 | 5.985 | 5.995 | 31,839 | -0.03(-0.43%) |
May 18, 2015 | 6.011 | 6.026 | 5.990 | 6.021 | 45,154 | +0.01(+0.17%) |
May 15, 2015 | 5.985 | 6.011 | 5.975 | 6.011 | 59,194 | +0.02(+0.34%) |
May 14, 2015 | 5.995 | 6.005 | 5.975 | 5.990 | 75,408 | +0.03(+0.43%) |
May 13, 2015 | 6.016 | 6.016 | 5.959 | 5.964 | 64,930 | -0.02(-0.30%) |
May 12, 2015 | 5.936 | 5.982 | 5.926 | 5.982 | 45,809 | +0.02(+0.26%) |
May 11, 2015 | 5.962 | 5.987 | 5.957 | 5.967 | 42,500 | -0.02(-0.26%) |
May 08, 2015 | 5.947 | 6.003 | 5.947 | 5.982 | 66,560 | +0.07(+1.12%) |
May 07, 2015 | 5.916 | 5.947 | 5.903 | 5.916 | 79,753 | -0.01(-0.09%) |
May 06, 2015 | 5.972 | 5.977 | 5.916 | 5.921 | 61,432 | -0.04(-0.60%) |
May 05, 2015 | 6.023 | 6.023 | 5.957 | 5.957 | 78,973 | -0.04(-0.68%) |
May 04, 2015 | 6.003 | 6.049 | 5.993 | 5.998 | 99,925 | -0.01(-0.09%) |
May 01, 2015 | 6.003 | 6.044 | 5.993 | 6.003 | 107,975 | -0.01(-0.17%) |
Apr 30, 2015 | 6.013 | 6.018 | 5.982 | 6.013 | 104,171 | -0.01(-0.08%) |
Apr 29, 2015 | 6.023 | 6.044 | 5.998 | 6.018 | 82,055 | -0.02(-0.34%) |
Apr 28, 2015 | 6.018 | 6.054 | 6.003 | 6.039 | 83,323 | +0.02(+0.25%) |
Apr 27, 2015 | 6.049 | 6.069 | 6.023 | 6.023 | 99,999 | +0.01(+0.09%) |
Apr 24, 2015 | 6.049 | 6.054 | 6.013 | 6.018 | 64,004 | -0.02(-0.25%) |
Apr 23, 2015 | 6.008 | 6.039 | 6.008 | 6.033 | 97,971 | +0.03(+0.43%) |
Apr 22, 2015 | 5.982 | 6.018 | 5.972 | 6.008 | 70,860 | +0.04(+0.60%) |
Apr 21, 2015 | 6.008 | 6.011 | 5.947 | 5.972 | 70,686 | -0.03(-0.51%) |
Apr 20, 2015 | 5.998 | 6.018 | 5.984 | 6.003 | 63,544 | +0.03(+0.43%) |
Apr 17, 2015 | 5.962 | 5.977 | 5.947 | 5.977 | 93,755 | -0.03(-0.43%) |
Apr 16, 2015 | 5.987 | 6.008 | 5.962 | 6.003 | 91,200 | +0.01(+0.09%) |
Apr 15, 2015 | 5.952 | 5.998 | 5.936 | 5.998 | 152,175 | +0.05(+0.77%) |
Apr 14, 2015 | 5.931 | 5.962 | 5.911 | 5.952 | 103,643 | +0.02(+0.34%) |
Apr 13, 2015 | 5.921 | 5.944 | 5.906 | 5.931 | 106,821 | +0.01(+0.09%) |
Apr 10, 2015 | 5.916 | 5.947 | 5.890 | 5.926 | 116,948 | -0.01(-0.09%) |
Apr 09, 2015 | 5.921 | 5.936 | 5.908 | 5.931 | 96,903 | +0.03(+0.43%) |
Apr 08, 2015 | 5.890 | 5.906 | 5.885 | 5.906 | 105,397 | +0.02(+0.30%) |
Apr 07, 2015 | 5.842 | 5.888 | 5.827 | 5.888 | 311,100 | +0.05(+0.78%) |
Apr 06, 2015 | 5.746 | 5.860 | 5.746 | 5.842 | 135,034 | +0.06(+1.05%) |
Apr 02, 2015 | 5.776 | 5.781 | 5.781 | 5.781 | 199,014 | +0.01(+0.09%) |