Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.620 | 5.980 | 5.620 | 5.880 | 310,635 | +0.31(+5.57%) |
Jun 29, 2015 | 5.800 | 6.010 | 5.570 | 5.570 | 451,088 | -0.43(-7.17%) |
Jun 26, 2015 | 6.190 | 6.190 | 5.800 | 6.000 | 409,382 | -0.20(-3.23%) |
Jun 25, 2015 | 6.400 | 6.470 | 6.150 | 6.200 | 296,144 | -0.15(-2.36%) |
Jun 24, 2015 | 6.290 | 6.500 | 6.220 | 6.350 | 328,195 | -0.04(-0.63%) |
Jun 23, 2015 | 6.150 | 6.450 | 6.070 | 6.390 | 354,028 | +0.23(+3.73%) |
Jun 22, 2015 | 6.430 | 6.440 | 6.080 | 6.160 | 345,320 | -0.25(-3.90%) |
Jun 19, 2015 | 6.190 | 6.470 | 6.020 | 6.410 | 537,326 | +0.20(+3.22%) |
Jun 18, 2015 | 6.310 | 6.388 | 6.150 | 6.210 | 275,312 | -0.10(-1.58%) |
Jun 17, 2015 | 6.080 | 6.400 | 6.020 | 6.310 | 331,304 | +0.22(+3.61%) |
Jun 16, 2015 | 6.130 | 6.230 | 6.020 | 6.090 | 170,985 | -0.03(-0.49%) |
Jun 15, 2015 | 6.120 | 6.237 | 6.020 | 6.120 | 196,752 | -0.05(-0.81%) |
Jun 12, 2015 | 6.190 | 6.290 | 6.090 | 6.170 | 236,577 | -0.08(-1.28%) |
Jun 11, 2015 | 6.510 | 6.510 | 6.190 | 6.250 | 414,989 | -0.21(-3.25%) |
Jun 10, 2015 | 6.370 | 6.500 | 6.130 | 6.460 | 649,347 | +0.09(+1.41%) |
Jun 09, 2015 | 6.360 | 6.470 | 6.250 | 6.370 | 475,856 | -0.03(-0.47%) |
Jun 08, 2015 | 7.000 | 7.020 | 6.330 | 6.400 | 1,194,724 | -0.72(-10.11%) |
Jun 05, 2015 | 6.290 | 7.130 | 6.260 | 7.120 | 1,861,308 | +0.77(+12.13%) |
Jun 04, 2015 | 6.530 | 6.560 | 6.020 | 6.350 | 857,996 | -0.22(-3.35%) |
Jun 03, 2015 | 5.780 | 6.678 | 5.750 | 6.570 | 2,598,638 | +1.06(+19.24%) |
Jun 02, 2015 | 5.980 | 5.980 | 5.480 | 5.510 | 778,362 | -0.20(-3.50%) |
Jun 01, 2015 | 5.470 | 6.050 | 5.200 | 5.710 | 1,771,126 | +0.73(+14.66%) |
May 29, 2015 | 5.020 | 5.020 | 4.830 | 4.980 | 203,686 | -0.02(-0.40%) |
May 28, 2015 | 4.880 | 5.200 | 4.786 | 5.000 | 380,511 | +0.12(+2.46%) |
May 27, 2015 | 4.760 | 4.980 | 4.760 | 4.880 | 208,602 | +0.07(+1.46%) |
May 26, 2015 | 4.800 | 4.870 | 4.750 | 4.810 | 117,165 | -0.02(-0.41%) |
May 22, 2015 | 4.800 | 4.830 | 4.830 | 4.830 | 136,900 | +0.01(+0.21%) |
May 21, 2015 | 4.890 | 4.990 | 4.670 | 4.820 | 276,072 | -0.07(-1.43%) |
May 20, 2015 | 4.240 | 4.940 | 4.240 | 4.890 | 773,220 | +0.66(+15.60%) |
May 19, 2015 | 4.350 | 4.400 | 4.200 | 4.230 | 178,546 | -0.12(-2.76%) |
May 18, 2015 | 4.340 | 4.580 | 4.320 | 4.350 | 326,717 | -0.04(-0.80%) |
May 15, 2015 | 4.280 | 4.390 | 4.280 | 4.385 | 195,624 | +0.12(+2.93%) |
May 14, 2015 | 4.260 | 4.290 | 4.230 | 4.260 | 107,524 | +0.00(+0.00%) |
May 13, 2015 | 4.310 | 4.320 | 4.250 | 4.260 | 87,683 | -0.06(-1.39%) |
May 12, 2015 | 4.350 | 4.370 | 4.250 | 4.320 | 111,678 | -0.04(-0.92%) |
May 11, 2015 | 4.430 | 4.470 | 4.350 | 4.360 | 94,633 | -0.08(-1.80%) |
May 08, 2015 | 4.360 | 4.470 | 4.240 | 4.440 | 210,159 | +0.11(+2.54%) |
May 07, 2015 | 4.240 | 4.380 | 4.240 | 4.330 | 183,293 | +0.07(+1.64%) |
May 06, 2015 | 4.310 | 4.340 | 4.200 | 4.260 | 243,167 | -0.06(-1.39%) |
May 05, 2015 | 4.310 | 4.390 | 4.280 | 4.320 | 272,704 | -0.01(-0.23%) |
May 04, 2015 | 4.290 | 4.390 | 4.210 | 4.330 | 286,567 | +0.04(+0.93%) |
May 01, 2015 | 4.280 | 4.510 | 4.120 | 4.290 | 972,196 | -0.36(-7.74%) |
Apr 30, 2015 | 4.900 | 4.970 | 4.640 | 4.650 | 370,714 | -0.25(-5.10%) |
Apr 29, 2015 | 4.900 | 5.000 | 4.820 | 4.900 | 205,218 | -0.02(-0.41%) |
Apr 28, 2015 | 4.860 | 4.960 | 4.830 | 4.920 | 106,989 | +0.04(+0.82%) |
Apr 27, 2015 | 4.940 | 4.980 | 4.830 | 4.880 | 124,733 | -0.03(-0.71%) |
Apr 24, 2015 | 5.020 | 5.060 | 4.900 | 4.915 | 96,663 | -0.08(-1.51%) |
Apr 23, 2015 | 5.030 | 5.070 | 4.960 | 4.990 | 50,220 | -0.04(-0.80%) |
Apr 22, 2015 | 5.070 | 5.130 | 4.940 | 5.030 | 117,192 | -0.02(-0.40%) |
Apr 21, 2015 | 5.210 | 5.225 | 5.010 | 5.050 | 121,337 | -0.16(-3.07%) |
Apr 20, 2015 | 4.920 | 5.240 | 4.860 | 5.210 | 269,041 | +0.34(+6.98%) |
Apr 17, 2015 | 4.900 | 4.910 | 4.836 | 4.870 | 44,075 | -0.05(-1.02%) |
Apr 16, 2015 | 4.850 | 4.930 | 4.830 | 4.920 | 102,380 | +0.02(+0.41%) |
Apr 15, 2015 | 4.770 | 4.950 | 4.700 | 4.900 | 228,953 | +0.12(+2.51%) |
Apr 14, 2015 | 4.810 | 4.820 | 4.710 | 4.780 | 119,471 | -0.03(-0.62%) |
Apr 13, 2015 | 4.720 | 4.860 | 4.670 | 4.810 | 124,775 | +0.06(+1.26%) |
Apr 10, 2015 | 4.780 | 4.810 | 4.730 | 4.750 | 90,678 | -0.04(-0.84%) |
Apr 09, 2015 | 4.760 | 4.910 | 4.710 | 4.790 | 188,998 | +0.12(+2.57%) |
Apr 08, 2015 | 4.980 | 5.000 | 4.650 | 4.670 | 242,254 | -0.29(-5.85%) |
Apr 07, 2015 | 4.890 | 5.020 | 4.890 | 4.960 | 97,915 | +0.04(+0.81%) |
Apr 06, 2015 | 5.000 | 5.020 | 4.890 | 4.920 | 113,686 | -0.12(-2.38%) |
Apr 02, 2015 | 4.960 | 5.040 | 5.040 | 5.040 | 93,100 | +0.06(+1.20%) |