Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.397 | 5.528 | 5.343 | 5.505 | 1,250,403 | +0.12(+2.15%) |
Jun 29, 2015 | 5.443 | 5.528 | 5.389 | 5.389 | 862,863 | -0.06(-1.13%) |
Jun 26, 2015 | 5.451 | 5.536 | 5.413 | 5.451 | 1,518,922 | +0.02(+0.28%) |
Jun 25, 2015 | 5.413 | 5.451 | 5.374 | 5.436 | 651,435 | +0.02(+0.28%) |
Jun 24, 2015 | 5.359 | 5.451 | 5.335 | 5.420 | 725,582 | +0.08(+1.44%) |
Jun 23, 2015 | 5.405 | 5.443 | 5.328 | 5.343 | 632,722 | -0.06(-1.14%) |
Jun 22, 2015 | 5.582 | 5.621 | 5.405 | 5.405 | 505,374 | -0.19(-3.31%) |
Jun 19, 2015 | 5.698 | 5.706 | 5.578 | 5.590 | 1,592,664 | -0.11(-1.89%) |
Jun 18, 2015 | 5.436 | 5.736 | 5.436 | 5.698 | 877,528 | +0.26(+4.82%) |
Jun 17, 2015 | 5.451 | 5.474 | 5.328 | 5.436 | 652,352 | -0.02(-0.42%) |
Jun 16, 2015 | 5.343 | 5.467 | 5.320 | 5.459 | 508,440 | +0.11(+2.02%) |
Jun 15, 2015 | 5.366 | 5.389 | 5.305 | 5.351 | 623,440 | -0.02(-0.43%) |
Jun 12, 2015 | 5.436 | 5.443 | 5.366 | 5.374 | 288,325 | -0.05(-0.99%) |
Jun 11, 2015 | 5.443 | 5.467 | 5.405 | 5.428 | 377,354 | -0.01(-0.14%) |
Jun 10, 2015 | 5.368 | 5.443 | 5.330 | 5.436 | 607,337 | +0.07(+1.27%) |
Jun 09, 2015 | 5.352 | 5.413 | 5.322 | 5.368 | 665,904 | -0.01(-0.14%) |
Jun 08, 2015 | 5.345 | 5.383 | 5.337 | 5.375 | 310,432 | +0.01(+0.14%) |
Jun 05, 2015 | 5.436 | 5.458 | 5.368 | 5.368 | 637,660 | -0.11(-1.94%) |
Jun 04, 2015 | 5.481 | 5.519 | 5.443 | 5.474 | 307,496 | -0.02(-0.41%) |
Jun 03, 2015 | 5.511 | 5.526 | 5.466 | 5.496 | 602,773 | +0.00(+0.00%) |
Jun 02, 2015 | 5.451 | 5.504 | 5.428 | 5.496 | 606,620 | +0.02(+0.28%) |
Jun 01, 2015 | 5.504 | 5.511 | 5.458 | 5.481 | 564,840 | +0.00(+0.00%) |
May 29, 2015 | 5.580 | 5.595 | 5.458 | 5.481 | 581,673 | -0.14(-2.43%) |
May 28, 2015 | 5.610 | 5.633 | 5.557 | 5.617 | 273,599 | +0.00(+0.00%) |
May 27, 2015 | 5.557 | 5.629 | 5.504 | 5.617 | 355,912 | +0.09(+1.64%) |
May 26, 2015 | 5.587 | 5.587 | 5.496 | 5.527 | 479,585 | -0.08(-1.48%) |
May 22, 2015 | 5.564 | 5.610 | 5.610 | 5.610 | 424,801 | +0.02(+0.27%) |
May 21, 2015 | 5.640 | 5.640 | 5.557 | 5.595 | 327,115 | -0.02(-0.40%) |
May 20, 2015 | 5.587 | 5.655 | 5.549 | 5.617 | 540,640 | +0.05(+0.82%) |
May 19, 2015 | 5.595 | 5.595 | 5.527 | 5.572 | 365,869 | -0.03(-0.54%) |
May 18, 2015 | 5.595 | 5.625 | 5.553 | 5.602 | 386,936 | -0.03(-0.54%) |
May 15, 2015 | 5.617 | 5.633 | 5.564 | 5.633 | 332,494 | +0.02(+0.41%) |
May 14, 2015 | 5.466 | 5.617 | 5.439 | 5.610 | 517,846 | +0.16(+2.92%) |
May 13, 2015 | 5.474 | 5.534 | 5.451 | 5.451 | 514,593 | -0.02(-0.41%) |
May 12, 2015 | 5.413 | 5.496 | 5.337 | 5.474 | 388,592 | +0.02(+0.28%) |
May 11, 2015 | 5.557 | 5.595 | 5.451 | 5.458 | 348,609 | -0.13(-2.30%) |
May 08, 2015 | 5.549 | 5.595 | 5.519 | 5.587 | 688,786 | +0.09(+1.65%) |
May 07, 2015 | 5.398 | 5.519 | 5.383 | 5.496 | 532,936 | +0.10(+1.82%) |
May 06, 2015 | 5.383 | 5.466 | 5.337 | 5.398 | 976,959 | +0.01(+0.14%) |
May 05, 2015 | 5.413 | 5.474 | 5.352 | 5.390 | 643,993 | -0.05(-0.84%) |
May 04, 2015 | 5.489 | 5.534 | 5.428 | 5.436 | 466,318 | -0.04(-0.69%) |
May 01, 2015 | 5.428 | 5.504 | 5.428 | 5.474 | 585,083 | +0.05(+0.84%) |
Apr 30, 2015 | 5.542 | 5.587 | 5.405 | 5.428 | 787,966 | -0.12(-2.18%) |
Apr 29, 2015 | 5.595 | 5.625 | 5.534 | 5.549 | 698,619 | -0.07(-1.21%) |
Apr 28, 2015 | 5.625 | 5.640 | 5.602 | 5.617 | 412,206 | +0.01(+0.14%) |
Apr 27, 2015 | 5.595 | 5.640 | 5.587 | 5.610 | 616,912 | +0.02(+0.27%) |
Apr 24, 2015 | 5.557 | 5.595 | 5.549 | 5.595 | 377,894 | +0.03(+0.54%) |
Apr 23, 2015 | 5.564 | 5.581 | 5.542 | 5.564 | 354,987 | +0.00(+0.00%) |
Apr 22, 2015 | 5.557 | 5.633 | 5.527 | 5.564 | 1,196,384 | +0.03(+0.55%) |
Apr 21, 2015 | 5.496 | 5.557 | 5.489 | 5.534 | 816,009 | +0.04(+0.69%) |
Apr 20, 2015 | 5.489 | 5.519 | 5.458 | 5.496 | 443,270 | +0.05(+0.97%) |
Apr 17, 2015 | 5.489 | 5.549 | 5.439 | 5.443 | 490,035 | -0.08(-1.37%) |
Apr 16, 2015 | 5.458 | 5.534 | 5.458 | 5.519 | 468,931 | +0.03(+0.55%) |
Apr 15, 2015 | 5.534 | 5.534 | 5.443 | 5.489 | 526,322 | +0.00(+0.00%) |
Apr 14, 2015 | 5.474 | 5.519 | 5.451 | 5.489 | 324,855 | +0.05(+0.83%) |
Apr 13, 2015 | 5.527 | 5.580 | 5.436 | 5.443 | 502,579 | -0.11(-1.91%) |
Apr 10, 2015 | 5.564 | 5.602 | 5.534 | 5.549 | 466,832 | +0.03(+0.55%) |
Apr 09, 2015 | 5.587 | 5.587 | 5.504 | 5.519 | 645,674 | -0.09(-1.62%) |
Apr 08, 2015 | 5.557 | 5.610 | 5.549 | 5.610 | 390,482 | +0.04(+0.68%) |
Apr 07, 2015 | 5.648 | 5.655 | 5.542 | 5.572 | 366,845 | -0.07(-1.21%) |
Apr 06, 2015 | 5.595 | 5.668 | 5.595 | 5.640 | 556,198 | +0.04(+0.68%) |
Apr 02, 2015 | 5.504 | 5.602 | 5.602 | 5.602 | 691,754 | +0.08(+1.37%) |