Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.800 | 5.829 | 5.694 | 5.781 | 1,741,975 | +0.08(+1.36%) |
Jun 29, 2015 | 5.858 | 5.897 | 5.704 | 5.704 | 1,227,185 | -0.23(-3.91%) |
Jun 26, 2015 | 6.158 | 6.216 | 5.916 | 5.936 | 3,697,467 | -0.24(-3.91%) |
Jun 25, 2015 | 6.197 | 6.206 | 6.139 | 6.177 | 728,129 | +0.02(+0.31%) |
Jun 24, 2015 | 6.177 | 6.255 | 6.153 | 6.158 | 673,387 | -0.06(-0.93%) |
Jun 23, 2015 | 6.216 | 6.322 | 6.148 | 6.216 | 1,318,021 | -0.06(-0.92%) |
Jun 22, 2015 | 6.177 | 6.303 | 6.148 | 6.274 | 857,734 | +0.15(+2.53%) |
Jun 19, 2015 | 6.206 | 6.216 | 6.090 | 6.119 | 1,375,025 | -0.08(-1.25%) |
Jun 18, 2015 | 6.139 | 6.216 | 6.076 | 6.197 | 915,402 | +0.09(+1.42%) |
Jun 17, 2015 | 6.168 | 6.279 | 6.100 | 6.110 | 912,466 | -0.07(-1.10%) |
Jun 16, 2015 | 6.081 | 6.177 | 6.071 | 6.177 | 646,362 | +0.06(+0.95%) |
Jun 15, 2015 | 6.071 | 6.135 | 5.965 | 6.119 | 900,047 | +0.00(+0.00%) |
Jun 12, 2015 | 6.090 | 6.177 | 6.080 | 6.119 | 1,287,737 | -0.03(-0.47%) |
Jun 11, 2015 | 6.274 | 6.279 | 6.100 | 6.148 | 1,016,882 | -0.12(-1.85%) |
Jun 10, 2015 | 6.177 | 6.322 | 6.177 | 6.264 | 905,771 | +0.13(+2.05%) |
Jun 09, 2015 | 6.197 | 6.216 | 6.105 | 6.139 | 857,856 | -0.04(-0.63%) |
Jun 08, 2015 | 6.390 | 6.419 | 6.163 | 6.177 | 1,408,453 | -0.24(-3.77%) |
Jun 05, 2015 | 6.371 | 6.419 | 6.293 | 6.419 | 796,656 | +0.05(+0.76%) |
Jun 04, 2015 | 6.400 | 6.409 | 6.284 | 6.371 | 1,095,768 | -0.06(-0.90%) |
Jun 03, 2015 | 6.506 | 6.554 | 6.361 | 6.429 | 1,291,287 | -0.02(-0.30%) |
Jun 02, 2015 | 6.564 | 6.622 | 6.429 | 6.448 | 2,250,883 | -0.17(-2.63%) |
Jun 01, 2015 | 6.593 | 6.661 | 6.511 | 6.622 | 1,344,913 | +0.09(+1.33%) |
May 29, 2015 | 6.825 | 6.835 | 6.521 | 6.535 | 2,250,871 | -0.29(-4.25%) |
May 28, 2015 | 6.699 | 6.835 | 6.680 | 6.825 | 1,182,481 | +0.13(+1.88%) |
May 27, 2015 | 6.458 | 6.748 | 6.448 | 6.699 | 1,348,301 | +0.28(+4.29%) |
May 26, 2015 | 6.525 | 6.564 | 6.347 | 6.424 | 1,053,632 | -0.15(-2.28%) |
May 22, 2015 | 6.525 | 6.574 | 6.574 | 6.574 | 912,869 | +0.04(+0.59%) |
May 21, 2015 | 6.574 | 6.612 | 6.487 | 6.535 | 777,378 | -0.07(-1.02%) |
May 20, 2015 | 6.690 | 6.719 | 6.583 | 6.603 | 803,892 | -0.04(-0.58%) |
May 19, 2015 | 6.767 | 6.796 | 6.612 | 6.641 | 898,099 | -0.10(-1.51%) |
May 18, 2015 | 6.873 | 6.873 | 6.680 | 6.743 | 1,128,066 | -0.13(-1.90%) |
May 15, 2015 | 6.757 | 6.912 | 6.738 | 6.873 | 774,697 | +0.13(+1.86%) |
May 14, 2015 | 6.786 | 6.806 | 6.680 | 6.748 | 986,738 | +0.02(+0.36%) |
May 13, 2015 | 6.690 | 6.815 | 6.680 | 6.724 | 1,267,565 | +0.05(+0.80%) |
May 12, 2015 | 6.699 | 6.777 | 6.593 | 6.670 | 1,043,351 | -0.07(-1.00%) |
May 11, 2015 | 6.806 | 6.825 | 6.680 | 6.738 | 1,171,458 | -0.05(-0.71%) |
May 08, 2015 | 6.796 | 6.815 | 6.651 | 6.786 | 1,447,410 | +0.09(+1.30%) |
May 07, 2015 | 6.380 | 6.728 | 6.351 | 6.699 | 1,724,278 | +0.31(+4.84%) |
May 06, 2015 | 6.622 | 6.632 | 6.361 | 6.390 | 2,926,254 | -0.19(-2.94%) |
May 05, 2015 | 6.825 | 6.883 | 6.448 | 6.583 | 2,876,515 | -0.30(-4.35%) |
May 04, 2015 | 6.902 | 6.993 | 6.873 | 6.883 | 1,294,720 | -0.04(-0.56%) |
May 01, 2015 | 6.835 | 6.980 | 6.835 | 6.922 | 1,495,411 | +0.13(+1.85%) |
Apr 30, 2015 | 6.825 | 6.960 | 6.777 | 6.796 | 2,283,480 | -0.08(-1.13%) |
Apr 29, 2015 | 7.144 | 7.154 | 6.815 | 6.873 | 2,473,709 | -0.34(-4.69%) |
Apr 28, 2015 | 7.241 | 7.357 | 6.786 | 7.212 | 5,579,049 | -0.46(-6.05%) |
Apr 27, 2015 | 7.860 | 7.975 | 7.541 | 7.676 | 2,546,450 | -0.18(-2.34%) |
Apr 24, 2015 | 8.237 | 8.237 | 7.695 | 7.860 | 2,104,129 | -0.39(-4.69%) |
Apr 23, 2015 | 8.121 | 8.377 | 7.976 | 8.246 | 1,356,242 | +0.06(+0.71%) |
Apr 22, 2015 | 8.034 | 8.285 | 8.034 | 8.188 | 1,354,744 | +0.16(+2.05%) |
Apr 21, 2015 | 8.140 | 8.159 | 7.995 | 8.024 | 1,040,285 | -0.05(-0.60%) |
Apr 20, 2015 | 8.121 | 8.159 | 8.034 | 8.072 | 795,801 | +0.01(+0.12%) |
Apr 17, 2015 | 8.179 | 8.179 | 7.937 | 8.063 | 973,747 | -0.16(-2.00%) |
Apr 16, 2015 | 8.420 | 8.440 | 8.217 | 8.227 | 777,308 | -0.25(-2.96%) |
Apr 15, 2015 | 8.401 | 8.551 | 8.296 | 8.478 | 906,151 | +0.15(+1.74%) |
Apr 14, 2015 | 8.459 | 8.536 | 8.208 | 8.333 | 871,282 | -0.16(-1.93%) |
Apr 13, 2015 | 8.701 | 8.778 | 8.488 | 8.498 | 1,090,916 | +0.00(+0.00%) |
Apr 10, 2015 | 8.420 | 8.604 | 8.420 | 8.498 | 718,583 | +0.14(+1.62%) |
Apr 09, 2015 | 8.353 | 8.440 | 8.227 | 8.362 | 1,280,272 | +0.01(+0.12%) |
Apr 08, 2015 | 8.169 | 8.367 | 8.150 | 8.353 | 1,068,377 | +0.18(+2.25%) |
Apr 07, 2015 | 8.324 | 8.372 | 8.159 | 8.169 | 1,115,969 | -0.17(-2.09%) |
Apr 06, 2015 | 8.430 | 8.469 | 8.314 | 8.343 | 921,941 | -0.12(-1.37%) |
Apr 02, 2015 | 8.536 | 8.459 | 8.459 | 8.459 | 1,143,957 | +0.02(+0.23%) |