Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.450 | 5.500 | 5.150 | 5.340 | 43,781 | -0.12(-2.20%) |
Jun 29, 2015 | 5.500 | 5.500 | 5.260 | 5.460 | 3,265 | -0.04(-0.73%) |
Jun 26, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | -0.01(-0.18%) |
Jun 25, 2015 | 5.545 | 5.590 | 5.510 | 5.510 | 545 | -0.03(-0.54%) |
Jun 24, 2015 | 5.545 | 5.545 | 5.540 | 5.540 | 702 | -0.06(-1.07%) |
Jun 23, 2015 | 5.570 | 5.600 | 5.550 | 5.600 | 6,198 | +0.03(+0.54%) |
Jun 22, 2015 | 5.600 | 5.600 | 5.560 | 5.570 | 488 | -0.10(-1.76%) |
Jun 19, 2015 | 5.520 | 5.680 | 5.500 | 5.670 | 4,960 | +0.06(+1.07%) |
Jun 18, 2015 | 5.550 | 5.650 | 5.500 | 5.610 | 3,506 | -0.09(-1.63%) |
Jun 17, 2015 | 5.550 | 5.703 | 5.550 | 5.703 | 1,200 | +0.02(+0.41%) |
Jun 15, 2015 | 5.600 | 5.680 | 5.680 | 5.680 | 18 | -0.05(-0.87%) |
Jun 12, 2015 | 5.600 | 5.730 | 5.600 | 5.730 | 7,823 | +0.13(+2.32%) |
Jun 11, 2015 | 5.600 | 5.610 | 5.600 | 5.600 | 14,862 | +0.03(+0.54%) |
Jun 10, 2015 | 5.575 | 5.620 | 5.500 | 5.570 | 3,339 | +0.00(+0.00%) |
Jun 09, 2015 | 5.520 | 5.595 | 5.520 | 5.570 | 845 | -0.03(-0.54%) |
Jun 08, 2015 | 5.520 | 5.670 | 5.500 | 5.600 | 7,293 | +0.03(+0.54%) |
Jun 04, 2015 | 5.550 | 5.570 | 5.570 | 5.570 | 1,500 | +0.02(+0.36%) |
Jun 03, 2015 | 5.500 | 5.550 | 5.500 | 5.550 | 3,320 | -0.10(-1.77%) |
Jun 02, 2015 | 5.520 | 5.650 | 5.500 | 5.650 | 6,200 | +0.05(+0.89%) |
Jun 01, 2015 | 5.520 | 5.640 | 5.500 | 5.600 | 6,956 | +0.01(+0.18%) |
May 29, 2015 | 5.590 | 5.590 | 5.590 | 5.590 | 171 | +0.02(+0.36%) |
May 27, 2015 | 5.545 | 5.570 | 5.570 | 5.570 | 204 | +0.02(+0.30%) |
May 26, 2015 | 5.500 | 5.553 | 5.500 | 5.553 | 500 | +0.05(+0.97%) |
May 21, 2015 | 5.490 | 5.500 | 5.500 | 5.500 | 21,500 | -0.05(-0.90%) |
May 20, 2015 | 5.610 | 5.610 | 5.550 | 5.550 | 5,256 | -0.05(-0.89%) |
May 19, 2015 | 5.570 | 5.650 | 5.540 | 5.600 | 4,906 | +0.05(+0.90%) |
May 18, 2015 | 5.480 | 5.550 | 5.470 | 5.550 | 3,106 | +0.05(+0.91%) |
May 15, 2015 | 5.260 | 5.500 | 5.250 | 5.500 | 17,458 | +0.11(+2.04%) |
May 14, 2015 | 5.150 | 5.420 | 5.150 | 5.390 | 33,316 | +0.23(+4.56%) |
May 12, 2015 | 5.100 | 5.155 | 5.155 | 5.155 | 6,700 | +0.06(+1.08%) |
May 11, 2015 | 5.040 | 5.130 | 5.040 | 5.100 | 2,302 | +0.06(+1.19%) |
May 07, 2015 | 5.000 | 5.040 | 5.040 | 5.040 | 1,200 | -0.31(-5.76%) |
May 06, 2015 | 5.348 | 5.348 | 5.348 | 5.348 | 200 | +0.26(+5.07%) |
May 05, 2015 | 5.240 | 5.280 | 5.090 | 5.090 | 1,741 | -0.14(-2.68%) |
May 04, 2015 | 5.308 | 5.308 | 5.122 | 5.230 | 7,151 | -0.02(-0.38%) |
May 01, 2015 | 5.310 | 5.310 | 5.200 | 5.250 | 9,340 | -0.05(-0.94%) |
Apr 30, 2015 | 5.400 | 5.400 | 5.220 | 5.300 | 1,620 | -0.10(-1.89%) |
Apr 29, 2015 | 5.330 | 5.402 | 5.330 | 5.402 | 8,715 | +0.05(+0.95%) |
Apr 28, 2015 | 5.351 | 5.360 | 5.261 | 5.351 | 7,462 | +0.07(+1.34%) |
Apr 27, 2015 | 5.460 | 5.460 | 5.230 | 5.280 | 6,533 | -0.18(-3.30%) |
Apr 23, 2015 | 5.400 | 5.460 | 5.460 | 5.460 | 9,800 | +0.07(+1.30%) |
Apr 22, 2015 | 5.390 | 5.390 | 5.390 | 5.390 | 397 | -0.06(-1.10%) |
Apr 21, 2015 | 5.390 | 5.450 | 5.390 | 5.450 | 1,060 | +0.10(+1.87%) |
Apr 20, 2015 | 5.475 | 5.500 | 5.300 | 5.350 | 7,140 | -0.04(-0.74%) |
Apr 17, 2015 | 5.350 | 5.390 | 5.350 | 5.390 | 1,415 | +0.03(+0.56%) |
Apr 16, 2015 | 5.400 | 5.500 | 5.350 | 5.360 | 6,836 | -0.14(-2.55%) |
Apr 15, 2015 | 5.690 | 5.690 | 5.500 | 5.500 | 4,817 | +0.01(+0.18%) |
Apr 14, 2015 | 5.500 | 5.510 | 5.480 | 5.490 | 7,602 | +0.01(+0.18%) |
Apr 13, 2015 | 5.480 | 5.590 | 5.480 | 5.480 | 5,086 | -0.02(-0.36%) |
Apr 10, 2015 | 5.400 | 5.500 | 5.400 | 5.500 | 242 | +0.07(+1.23%) |
Apr 09, 2015 | 5.470 | 5.500 | 5.400 | 5.433 | 6,578 | -0.04(-0.67%) |
Apr 08, 2015 | 5.440 | 5.510 | 5.440 | 5.470 | 7,086 | -0.03(-0.55%) |
Apr 07, 2015 | 5.630 | 5.640 | 5.490 | 5.500 | 5,900 | -0.12(-2.14%) |
Apr 06, 2015 | 5.400 | 5.750 | 5.400 | 5.620 | 12,037 | +0.16(+2.93%) |
Apr 02, 2015 | 5.420 | 5.460 | 5.460 | 5.460 | 1,400 | -0.17(-3.02%) |