Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.167 | 6.319 | 6.167 | 6.314 | 31,951 | +0.13(+2.16%) |
Jun 29, 2015 | 6.239 | 6.319 | 6.163 | 6.181 | 18,212 | -0.14(-2.25%) |
Jun 26, 2015 | 6.212 | 6.430 | 6.150 | 6.323 | 441,503 | +0.11(+1.79%) |
Jun 25, 2015 | 6.212 | 6.230 | 6.194 | 6.212 | 11,608 | +0.01(+0.14%) |
Jun 24, 2015 | 6.216 | 6.252 | 6.185 | 6.203 | 31,098 | -0.03(-0.50%) |
Jun 23, 2015 | 6.386 | 6.430 | 6.163 | 6.234 | 157,990 | -0.17(-2.64%) |
Jun 22, 2015 | 6.328 | 6.426 | 6.310 | 6.403 | 56,306 | +0.01(+0.14%) |
Jun 19, 2015 | 6.430 | 6.452 | 6.261 | 6.394 | 481,794 | +0.00(+0.07%) |
Jun 18, 2015 | 6.350 | 6.448 | 6.341 | 6.390 | 57,642 | +0.07(+1.13%) |
Jun 17, 2015 | 6.354 | 6.408 | 6.279 | 6.319 | 45,349 | -0.06(-0.91%) |
Jun 16, 2015 | 6.319 | 6.394 | 6.261 | 6.377 | 38,576 | +0.14(+2.29%) |
Jun 15, 2015 | 6.305 | 6.310 | 6.216 | 6.234 | 74,054 | -0.08(-1.20%) |
Jun 12, 2015 | 6.292 | 6.394 | 6.279 | 6.310 | 82,500 | +0.01(+0.21%) |
Jun 11, 2015 | 6.310 | 6.390 | 6.234 | 6.296 | 103,412 | -0.01(-0.21%) |
Jun 10, 2015 | 6.390 | 6.394 | 6.256 | 6.310 | 110,693 | -0.07(-1.05%) |
Jun 09, 2015 | 6.403 | 6.408 | 6.270 | 6.377 | 100,872 | +0.02(+0.28%) |
Jun 08, 2015 | 6.292 | 6.390 | 6.270 | 6.359 | 102,900 | +0.10(+1.64%) |
Jun 05, 2015 | 6.256 | 6.292 | 6.198 | 6.256 | 28,361 | -0.05(-0.78%) |
Jun 04, 2015 | 6.323 | 6.354 | 6.194 | 6.305 | 86,513 | -0.02(-0.35%) |
Jun 03, 2015 | 6.132 | 6.417 | 6.092 | 6.328 | 196,146 | +0.20(+3.20%) |
Jun 02, 2015 | 6.083 | 6.176 | 6.038 | 6.132 | 34,666 | +0.07(+1.10%) |
Jun 01, 2015 | 6.043 | 6.083 | 5.971 | 6.065 | 67,687 | +0.00(+0.07%) |
May 29, 2015 | 5.940 | 6.065 | 5.922 | 6.060 | 59,744 | +0.10(+1.64%) |
May 28, 2015 | 5.824 | 5.985 | 5.824 | 5.962 | 17,855 | +0.14(+2.37%) |
May 27, 2015 | 5.775 | 5.833 | 5.775 | 5.824 | 196,899 | +0.05(+0.93%) |
May 26, 2015 | 5.789 | 5.829 | 5.767 | 5.771 | 218,882 | -0.02(-0.31%) |
May 22, 2015 | 5.816 | 5.789 | 5.789 | 5.789 | 286,552 | -0.04(-0.69%) |
May 21, 2015 | 5.753 | 5.838 | 5.735 | 5.829 | 897,798 | +0.09(+1.63%) |
May 20, 2015 | 5.753 | 5.851 | 5.722 | 5.735 | 810,011 | -0.03(-0.54%) |
May 19, 2015 | 5.807 | 5.829 | 5.767 | 5.767 | 44,330 | -0.02(-0.31%) |
May 18, 2015 | 5.856 | 5.856 | 5.758 | 5.784 | 35,920 | -0.08(-1.44%) |
May 15, 2015 | 5.842 | 5.900 | 5.735 | 5.869 | 134,576 | +0.04(+0.76%) |
May 14, 2015 | 5.704 | 5.920 | 5.704 | 5.824 | 113,711 | +0.15(+2.59%) |
May 13, 2015 | 5.927 | 5.927 | 5.615 | 5.678 | 734,128 | -0.29(-4.92%) |
May 12, 2015 | 6.109 | 6.127 | 5.905 | 5.971 | 954,192 | -0.16(-2.54%) |
May 11, 2015 | 6.123 | 6.185 | 6.123 | 6.127 | 114,969 | -0.01(-0.22%) |
May 08, 2015 | 6.163 | 6.185 | 6.047 | 6.141 | 311,407 | +0.04(+0.73%) |
May 07, 2015 | 6.101 | 6.181 | 6.065 | 6.096 | 54,813 | -0.03(-0.51%) |
May 06, 2015 | 6.265 | 6.270 | 6.011 | 6.127 | 883,975 | -0.11(-1.71%) |
May 05, 2015 | 6.270 | 6.283 | 6.212 | 6.234 | 73,243 | -0.04(-0.57%) |
May 04, 2015 | 6.363 | 6.372 | 6.252 | 6.270 | 30,507 | -0.12(-1.88%) |
May 01, 2015 | 6.341 | 6.399 | 6.332 | 6.390 | 47,984 | +0.08(+1.20%) |
Apr 30, 2015 | 6.301 | 6.359 | 6.270 | 6.314 | 71,563 | -0.00(-0.07%) |
Apr 29, 2015 | 6.350 | 6.403 | 6.319 | 6.319 | 37,444 | -0.05(-0.77%) |
Apr 28, 2015 | 6.341 | 6.403 | 6.341 | 6.368 | 24,931 | +0.02(+0.28%) |
Apr 27, 2015 | 6.368 | 6.368 | 6.305 | 6.350 | 33,793 | -0.01(-0.14%) |
Apr 24, 2015 | 6.345 | 6.359 | 6.341 | 6.359 | 65,015 | +0.00(+0.00%) |
Apr 23, 2015 | 6.426 | 6.443 | 6.328 | 6.359 | 63,632 | -0.04(-0.56%) |
Apr 22, 2015 | 6.363 | 6.394 | 6.279 | 6.394 | 131,751 | -0.01(-0.14%) |
Apr 21, 2015 | 6.466 | 6.510 | 6.372 | 6.403 | 33,950 | -0.08(-1.24%) |
Apr 20, 2015 | 6.430 | 6.501 | 6.350 | 6.483 | 98,930 | +0.05(+0.76%) |
Apr 17, 2015 | 6.524 | 6.524 | 6.316 | 6.434 | 122,829 | -0.12(-1.83%) |
Apr 16, 2015 | 6.546 | 6.564 | 6.532 | 6.555 | 7,345 | -0.02(-0.34%) |
Apr 15, 2015 | 6.426 | 6.653 | 6.426 | 6.577 | 18,363 | +0.11(+1.72%) |
Apr 14, 2015 | 6.559 | 6.568 | 6.408 | 6.466 | 48,415 | -0.08(-1.22%) |
Apr 13, 2015 | 6.515 | 6.630 | 6.510 | 6.546 | 89,296 | -0.00(-0.07%) |
Apr 10, 2015 | 6.555 | 6.586 | 6.546 | 6.550 | 7,940 | +0.00(+0.00%) |
Apr 09, 2015 | 6.345 | 6.595 | 6.345 | 6.550 | 61,375 | +0.13(+2.08%) |
Apr 08, 2015 | 6.532 | 6.590 | 6.363 | 6.417 | 40,045 | -0.07(-1.10%) |
Apr 07, 2015 | 6.617 | 6.670 | 6.488 | 6.488 | 41,431 | -0.12(-1.75%) |
Apr 06, 2015 | 6.613 | 6.635 | 6.528 | 6.604 | 57,294 | +0.01(+0.14%) |
Apr 02, 2015 | 6.492 | 6.595 | 6.595 | 6.595 | 69,841 | +0.17(+2.70%) |