Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.804 | 5.833 | 5.698 | 5.785 | 1,740,886 | +0.08(+1.36%) |
Jun 29, 2015 | 5.862 | 5.901 | 5.707 | 5.707 | 1,226,418 | -0.23(-3.91%) |
Jun 26, 2015 | 6.162 | 6.220 | 5.920 | 5.939 | 3,695,157 | -0.24(-3.91%) |
Jun 25, 2015 | 6.201 | 6.210 | 6.143 | 6.181 | 727,674 | +0.02(+0.31%) |
Jun 24, 2015 | 6.181 | 6.259 | 6.157 | 6.162 | 672,966 | -0.06(-0.93%) |
Jun 23, 2015 | 6.220 | 6.326 | 6.152 | 6.220 | 1,317,198 | -0.06(-0.92%) |
Jun 22, 2015 | 6.181 | 6.307 | 6.152 | 6.278 | 857,198 | +0.15(+2.53%) |
Jun 19, 2015 | 6.210 | 6.220 | 6.094 | 6.123 | 1,374,166 | -0.08(-1.25%) |
Jun 18, 2015 | 6.143 | 6.220 | 6.080 | 6.201 | 914,830 | +0.09(+1.42%) |
Jun 17, 2015 | 6.172 | 6.283 | 6.104 | 6.114 | 911,897 | -0.07(-1.10%) |
Jun 16, 2015 | 6.085 | 6.181 | 6.075 | 6.181 | 645,958 | +0.06(+0.95%) |
Jun 15, 2015 | 6.075 | 6.139 | 5.968 | 6.123 | 899,485 | +0.00(+0.00%) |
Jun 12, 2015 | 6.094 | 6.181 | 6.083 | 6.123 | 1,286,933 | -0.03(-0.47%) |
Jun 11, 2015 | 6.278 | 6.283 | 6.104 | 6.152 | 1,016,247 | -0.12(-1.85%) |
Jun 10, 2015 | 6.181 | 6.326 | 6.181 | 6.268 | 905,205 | +0.13(+2.05%) |
Jun 09, 2015 | 6.201 | 6.220 | 6.109 | 6.143 | 857,320 | -0.04(-0.63%) |
Jun 08, 2015 | 6.394 | 6.423 | 6.167 | 6.181 | 1,407,573 | -0.24(-3.76%) |
Jun 05, 2015 | 6.375 | 6.423 | 6.297 | 6.423 | 796,158 | +0.05(+0.76%) |
Jun 04, 2015 | 6.404 | 6.413 | 6.288 | 6.375 | 1,095,083 | -0.06(-0.90%) |
Jun 03, 2015 | 6.510 | 6.559 | 6.365 | 6.433 | 1,290,481 | -0.02(-0.30%) |
Jun 02, 2015 | 6.568 | 6.626 | 6.433 | 6.452 | 2,249,477 | -0.17(-2.63%) |
Jun 01, 2015 | 6.597 | 6.665 | 6.515 | 6.626 | 1,344,073 | +0.09(+1.33%) |
May 29, 2015 | 6.829 | 6.839 | 6.525 | 6.539 | 2,249,465 | -0.29(-4.25%) |
May 28, 2015 | 6.704 | 6.839 | 6.684 | 6.829 | 1,181,743 | +0.13(+1.88%) |
May 27, 2015 | 6.462 | 6.752 | 6.452 | 6.704 | 1,347,459 | +0.28(+4.29%) |
May 26, 2015 | 6.530 | 6.568 | 6.351 | 6.428 | 1,052,974 | -0.15(-2.28%) |
May 22, 2015 | 6.530 | 6.578 | 6.578 | 6.578 | 912,299 | +0.04(+0.59%) |
May 21, 2015 | 6.578 | 6.617 | 6.491 | 6.539 | 776,893 | -0.07(-1.02%) |
May 20, 2015 | 6.694 | 6.723 | 6.588 | 6.607 | 803,390 | -0.04(-0.58%) |
May 19, 2015 | 6.771 | 6.800 | 6.617 | 6.646 | 897,539 | -0.10(-1.51%) |
May 18, 2015 | 6.878 | 6.878 | 6.684 | 6.747 | 1,127,361 | -0.13(-1.90%) |
May 15, 2015 | 6.762 | 6.916 | 6.742 | 6.878 | 774,213 | +0.13(+1.86%) |
May 14, 2015 | 6.791 | 6.810 | 6.684 | 6.752 | 986,122 | +0.02(+0.36%) |
May 13, 2015 | 6.694 | 6.820 | 6.684 | 6.728 | 1,266,773 | +0.05(+0.80%) |
May 12, 2015 | 6.704 | 6.781 | 6.597 | 6.675 | 1,042,699 | -0.07(-1.00%) |
May 11, 2015 | 6.810 | 6.829 | 6.684 | 6.742 | 1,170,726 | -0.05(-0.71%) |
May 08, 2015 | 6.800 | 6.820 | 6.655 | 6.791 | 1,446,506 | +0.09(+1.30%) |
May 07, 2015 | 6.384 | 6.733 | 6.355 | 6.704 | 1,723,201 | +0.31(+4.84%) |
May 06, 2015 | 6.626 | 6.636 | 6.365 | 6.394 | 2,924,426 | -0.19(-2.94%) |
May 05, 2015 | 6.829 | 6.887 | 6.452 | 6.588 | 2,874,719 | -0.30(-4.35%) |
May 04, 2015 | 6.907 | 6.997 | 6.878 | 6.887 | 1,293,912 | -0.04(-0.56%) |
May 01, 2015 | 6.839 | 6.984 | 6.839 | 6.926 | 1,494,477 | +0.13(+1.85%) |
Apr 30, 2015 | 6.829 | 6.965 | 6.781 | 6.800 | 2,282,054 | -0.08(-1.13%) |
Apr 29, 2015 | 7.149 | 7.158 | 6.820 | 6.878 | 2,472,164 | -0.34(-4.69%) |
Apr 28, 2015 | 7.245 | 7.361 | 6.791 | 7.216 | 5,575,565 | -0.46(-6.05%) |
Apr 27, 2015 | 7.864 | 7.980 | 7.545 | 7.681 | 2,544,859 | -0.18(-2.34%) |
Apr 24, 2015 | 8.242 | 8.242 | 7.700 | 7.864 | 2,102,814 | -0.39(-4.69%) |
Apr 23, 2015 | 8.126 | 8.382 | 7.981 | 8.251 | 1,355,395 | +0.06(+0.71%) |
Apr 22, 2015 | 8.039 | 8.290 | 8.039 | 8.193 | 1,353,898 | +0.16(+2.05%) |
Apr 21, 2015 | 8.145 | 8.164 | 8.000 | 8.029 | 1,039,635 | -0.05(-0.60%) |
Apr 20, 2015 | 8.126 | 8.164 | 8.039 | 8.077 | 795,304 | +0.01(+0.12%) |
Apr 17, 2015 | 8.184 | 8.184 | 7.942 | 8.068 | 973,139 | -0.16(-2.00%) |
Apr 16, 2015 | 8.425 | 8.445 | 8.222 | 8.232 | 776,822 | -0.25(-2.96%) |
Apr 15, 2015 | 8.406 | 8.557 | 8.301 | 8.484 | 905,585 | +0.15(+1.74%) |
Apr 14, 2015 | 8.464 | 8.542 | 8.213 | 8.338 | 870,738 | -0.16(-1.93%) |
Apr 13, 2015 | 8.706 | 8.783 | 8.493 | 8.503 | 1,090,235 | +0.00(+0.00%) |
Apr 10, 2015 | 8.425 | 8.609 | 8.425 | 8.503 | 718,135 | +0.14(+1.62%) |
Apr 09, 2015 | 8.358 | 8.445 | 8.232 | 8.367 | 1,279,472 | +0.01(+0.12%) |
Apr 08, 2015 | 8.174 | 8.372 | 8.155 | 8.358 | 1,067,710 | +0.18(+2.25%) |
Apr 07, 2015 | 8.329 | 8.377 | 8.164 | 8.174 | 1,115,272 | -0.17(-2.09%) |
Apr 06, 2015 | 8.435 | 8.474 | 8.319 | 8.348 | 921,365 | -0.12(-1.37%) |
Apr 02, 2015 | 8.542 | 8.464 | 8.464 | 8.464 | 1,143,242 | +0.02(+0.23%) |