Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.760 | 5.760 | 5.500 | 5.675 | 30,861 | +0.04(+0.80%) |
Jun 29, 2015 | 5.800 | 5.845 | 5.530 | 5.630 | 82,892 | -0.18(-3.10%) |
Jun 26, 2015 | 5.808 | 6.100 | 5.750 | 5.810 | 85,655 | -0.04(-0.68%) |
Jun 25, 2015 | 5.920 | 6.040 | 5.700 | 5.850 | 62,178 | +0.04(+0.69%) |
Jun 24, 2015 | 6.010 | 6.010 | 5.650 | 5.810 | 36,560 | -0.17(-2.84%) |
Jun 23, 2015 | 5.950 | 6.160 | 5.650 | 5.980 | 172,441 | +0.14(+2.40%) |
Jun 22, 2015 | 5.440 | 6.190 | 5.400 | 5.840 | 164,078 | +0.23(+4.10%) |
Jun 19, 2015 | 6.040 | 6.287 | 5.220 | 5.610 | 283,483 | -0.64(-10.24%) |
Jun 18, 2015 | 6.520 | 6.520 | 6.130 | 6.250 | 159,798 | -0.28(-4.29%) |
Jun 17, 2015 | 6.840 | 6.840 | 6.510 | 6.530 | 69,045 | -0.20(-2.97%) |
Jun 16, 2015 | 6.750 | 6.880 | 6.520 | 6.730 | 46,208 | +0.07(+0.98%) |
Jun 15, 2015 | 6.920 | 6.920 | 6.570 | 6.665 | 77,872 | -0.24(-3.41%) |
Jun 12, 2015 | 6.750 | 7.260 | 6.750 | 6.900 | 125,029 | +0.11(+1.62%) |
Jun 11, 2015 | 7.210 | 7.300 | 6.750 | 6.790 | 91,431 | -0.47(-6.47%) |
Jun 10, 2015 | 7.120 | 7.510 | 7.022 | 7.260 | 54,273 | +0.09(+1.26%) |
Jun 09, 2015 | 7.290 | 7.350 | 7.000 | 7.170 | 56,191 | -0.12(-1.65%) |
Jun 08, 2015 | 7.350 | 7.550 | 7.200 | 7.290 | 98,672 | -0.03(-0.41%) |
Jun 05, 2015 | 7.680 | 7.740 | 7.100 | 7.320 | 183,868 | -0.54(-6.87%) |
Jun 04, 2015 | 7.700 | 7.910 | 7.520 | 7.860 | 147,225 | +0.20(+2.61%) |
Jun 03, 2015 | 7.240 | 7.710 | 7.180 | 7.660 | 140,808 | +0.50(+6.98%) |
Jun 02, 2015 | 6.770 | 7.180 | 6.770 | 7.160 | 37,151 | +0.30(+4.37%) |
Jun 01, 2015 | 6.670 | 6.978 | 6.670 | 6.860 | 32,284 | +0.20(+3.00%) |
May 29, 2015 | 6.840 | 6.870 | 6.610 | 6.660 | 81,571 | -0.16(-2.35%) |
May 28, 2015 | 6.750 | 6.900 | 6.650 | 6.820 | 58,553 | +0.06(+0.89%) |
May 27, 2015 | 6.670 | 6.839 | 6.590 | 6.760 | 55,735 | +0.16(+2.42%) |
May 26, 2015 | 6.940 | 7.070 | 6.560 | 6.600 | 107,594 | -0.22(-3.23%) |
May 22, 2015 | 6.670 | 6.820 | 6.820 | 6.820 | 97,900 | +0.11(+1.64%) |
May 21, 2015 | 6.742 | 6.950 | 6.710 | 6.710 | 57,776 | -0.24(-3.45%) |
May 20, 2015 | 6.960 | 7.240 | 6.590 | 6.950 | 90,808 | -0.01(-0.14%) |
May 19, 2015 | 7.400 | 7.700 | 6.950 | 6.960 | 135,703 | -0.28(-3.87%) |
May 18, 2015 | 6.540 | 7.480 | 6.540 | 7.240 | 149,011 | +0.73(+11.21%) |
May 15, 2015 | 6.474 | 6.590 | 6.378 | 6.510 | 25,775 | +0.07(+1.09%) |
May 14, 2015 | 6.570 | 6.580 | 6.350 | 6.440 | 33,370 | -0.05(-0.77%) |
May 13, 2015 | 6.640 | 6.740 | 6.270 | 6.490 | 48,248 | -0.01(-0.15%) |
May 12, 2015 | 6.610 | 6.710 | 6.450 | 6.500 | 45,788 | -0.18(-2.69%) |
May 11, 2015 | 6.510 | 7.140 | 6.500 | 6.680 | 95,135 | +0.29(+4.54%) |
May 08, 2015 | 6.440 | 6.760 | 6.220 | 6.390 | 55,473 | +0.08(+1.27%) |
May 07, 2015 | 6.770 | 6.770 | 6.100 | 6.310 | 99,539 | -0.19(-2.92%) |
May 06, 2015 | 7.100 | 7.170 | 6.400 | 6.500 | 152,023 | -0.70(-9.72%) |
May 05, 2015 | 7.140 | 7.200 | 7.010 | 7.200 | 27,567 | +0.15(+2.13%) |
May 04, 2015 | 7.140 | 7.450 | 7.010 | 7.050 | 92,184 | -0.15(-2.08%) |
May 01, 2015 | 7.220 | 7.420 | 7.010 | 7.200 | 53,423 | -0.00(-0.07%) |
Apr 30, 2015 | 7.360 | 7.480 | 7.100 | 7.205 | 44,861 | -0.12(-1.71%) |
Apr 29, 2015 | 7.180 | 7.400 | 7.150 | 7.330 | 41,603 | +0.15(+2.09%) |
Apr 28, 2015 | 7.300 | 7.890 | 7.071 | 7.180 | 132,753 | +0.00(+0.00%) |
Apr 27, 2015 | 7.390 | 7.550 | 7.060 | 7.180 | 157,441 | -0.27(-3.62%) |
Apr 24, 2015 | 7.310 | 7.590 | 7.053 | 7.450 | 92,845 | +0.08(+1.09%) |
Apr 23, 2015 | 7.300 | 7.480 | 7.180 | 7.370 | 65,578 | +0.12(+1.66%) |
Apr 22, 2015 | 7.480 | 7.590 | 7.250 | 7.250 | 107,820 | -0.10(-1.36%) |
Apr 21, 2015 | 7.800 | 8.212 | 7.263 | 7.350 | 280,304 | -0.43(-5.53%) |
Apr 20, 2015 | 8.310 | 8.430 | 7.710 | 7.780 | 494,065 | -0.39(-4.77%) |
Apr 17, 2015 | 8.400 | 8.550 | 8.050 | 8.170 | 213,906 | -0.24(-2.85%) |
Apr 16, 2015 | 8.410 | 9.200 | 8.410 | 8.410 | 268,796 | -0.01(-0.12%) |
Apr 15, 2015 | 8.200 | 8.970 | 8.200 | 8.420 | 472,284 | +0.22(+2.68%) |
Apr 14, 2015 | 8.460 | 9.460 | 8.073 | 8.200 | 1,426,047 | -0.44(-5.09%) |
Apr 13, 2015 | 6.900 | 9.840 | 6.781 | 8.640 | 2,906,114 | +2.41(+38.68%) |
Apr 10, 2015 | 6.190 | 6.400 | 6.190 | 6.230 | 50,364 | +0.06(+0.97%) |
Apr 09, 2015 | 6.150 | 6.370 | 6.150 | 6.170 | 25,539 | +0.01(+0.16%) |
Apr 08, 2015 | 6.500 | 6.500 | 6.150 | 6.160 | 80,945 | -0.26(-4.05%) |
Apr 07, 2015 | 6.460 | 6.652 | 6.350 | 6.420 | 43,058 | +0.08(+1.26%) |
Apr 06, 2015 | 6.300 | 6.590 | 6.200 | 6.340 | 101,729 | +0.10(+1.60%) |
Apr 02, 2015 | 6.510 | 6.240 | 6.240 | 6.240 | 211,200 | -0.15(-2.35%) |