Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.170 | 7.250 | 7.020 | 7.210 | 104,392 | +0.05(+0.70%) |
Jun 29, 2015 | 7.200 | 7.420 | 7.050 | 7.160 | 189,109 | -0.04(-0.56%) |
Jun 26, 2015 | 7.380 | 7.420 | 7.190 | 7.200 | 579,011 | -0.18(-2.44%) |
Jun 25, 2015 | 7.380 | 7.420 | 7.250 | 7.380 | 180,209 | +0.04(+0.54%) |
Jun 24, 2015 | 7.410 | 7.460 | 7.308 | 7.340 | 123,354 | -0.04(-0.54%) |
Jun 23, 2015 | 7.300 | 7.470 | 7.300 | 7.380 | 119,788 | +0.11(+1.51%) |
Jun 22, 2015 | 7.280 | 7.500 | 7.160 | 7.270 | 220,551 | +0.11(+1.54%) |
Jun 19, 2015 | 7.220 | 7.300 | 6.900 | 7.160 | 143,139 | -0.03(-0.42%) |
Jun 18, 2015 | 7.150 | 7.260 | 7.060 | 7.190 | 108,227 | +0.06(+0.84%) |
Jun 17, 2015 | 7.300 | 7.330 | 7.080 | 7.130 | 114,796 | -0.11(-1.52%) |
Jun 16, 2015 | 7.050 | 7.280 | 7.050 | 7.240 | 151,023 | +0.11(+1.54%) |
Jun 15, 2015 | 6.990 | 7.150 | 6.750 | 7.130 | 182,763 | +0.14(+2.00%) |
Jun 12, 2015 | 6.900 | 7.090 | 6.810 | 6.990 | 153,135 | +0.09(+1.30%) |
Jun 11, 2015 | 6.960 | 6.980 | 6.880 | 6.900 | 99,892 | -0.01(-0.14%) |
Jun 10, 2015 | 6.650 | 6.980 | 6.630 | 6.910 | 151,071 | +0.26(+3.91%) |
Jun 09, 2015 | 6.700 | 6.730 | 6.638 | 6.650 | 47,612 | -0.08(-1.19%) |
Jun 08, 2015 | 6.800 | 6.940 | 6.710 | 6.730 | 151,082 | +0.05(+0.75%) |
Jun 05, 2015 | 6.660 | 6.780 | 6.600 | 6.680 | 87,063 | -0.02(-0.30%) |
Jun 04, 2015 | 6.560 | 6.790 | 6.560 | 6.700 | 190,635 | +0.04(+0.60%) |
Jun 03, 2015 | 6.500 | 6.820 | 6.450 | 6.660 | 221,370 | +0.17(+2.62%) |
Jun 02, 2015 | 6.290 | 6.510 | 6.250 | 6.490 | 116,317 | +0.20(+3.18%) |
Jun 01, 2015 | 6.420 | 6.420 | 6.240 | 6.290 | 65,032 | -0.05(-0.79%) |
May 29, 2015 | 6.460 | 6.460 | 6.230 | 6.340 | 81,638 | -0.11(-1.71%) |
May 28, 2015 | 6.340 | 6.480 | 6.250 | 6.450 | 59,397 | +0.13(+2.06%) |
May 27, 2015 | 6.220 | 6.340 | 6.170 | 6.320 | 67,296 | +0.08(+1.28%) |
May 26, 2015 | 6.230 | 6.300 | 6.150 | 6.240 | 58,488 | -0.02(-0.32%) |
May 22, 2015 | 6.240 | 6.260 | 6.260 | 6.260 | 110,300 | +0.02(+0.32%) |
May 21, 2015 | 6.210 | 6.370 | 6.210 | 6.240 | 30,319 | -0.01(-0.16%) |
May 20, 2015 | 6.220 | 6.330 | 6.200 | 6.250 | 35,455 | +0.02(+0.32%) |
May 19, 2015 | 6.330 | 6.350 | 6.080 | 6.230 | 94,757 | -0.10(-1.58%) |
May 18, 2015 | 6.220 | 6.370 | 6.170 | 6.330 | 64,059 | +0.06(+0.96%) |
May 15, 2015 | 6.250 | 6.380 | 6.180 | 6.270 | 71,977 | -0.02(-0.32%) |
May 14, 2015 | 6.320 | 6.520 | 6.150 | 6.290 | 156,551 | +0.01(+0.16%) |
May 13, 2015 | 6.190 | 6.350 | 5.950 | 6.280 | 59,032 | +0.08(+1.29%) |
May 12, 2015 | 6.110 | 6.260 | 6.060 | 6.200 | 82,038 | +0.02(+0.32%) |
May 11, 2015 | 6.010 | 6.280 | 6.010 | 6.180 | 83,273 | +0.11(+1.81%) |
May 08, 2015 | 6.030 | 6.100 | 5.920 | 6.070 | 61,970 | +0.11(+1.85%) |
May 07, 2015 | 5.920 | 5.970 | 5.790 | 5.960 | 60,426 | +0.03(+0.51%) |
May 06, 2015 | 5.890 | 6.230 | 5.890 | 5.930 | 114,750 | +0.28(+4.96%) |
May 05, 2015 | 5.790 | 6.120 | 5.650 | 5.650 | 67,742 | -0.11(-1.91%) |
May 04, 2015 | 5.700 | 5.830 | 5.690 | 5.760 | 82,034 | +0.02(+0.35%) |
May 01, 2015 | 5.770 | 5.840 | 5.600 | 5.740 | 68,226 | -0.02(-0.35%) |
Apr 30, 2015 | 6.000 | 6.020 | 5.700 | 5.760 | 85,976 | -0.29(-4.79%) |
Apr 29, 2015 | 6.230 | 6.310 | 6.040 | 6.050 | 50,168 | -0.25(-3.97%) |
Apr 28, 2015 | 6.210 | 6.340 | 6.140 | 6.300 | 54,297 | +0.06(+0.96%) |
Apr 27, 2015 | 6.400 | 6.480 | 6.160 | 6.240 | 33,570 | -0.20(-3.11%) |
Apr 24, 2015 | 6.560 | 6.560 | 6.249 | 6.440 | 53,756 | -0.12(-1.83%) |
Apr 23, 2015 | 6.480 | 6.600 | 6.390 | 6.560 | 29,380 | +0.04(+0.61%) |
Apr 22, 2015 | 6.410 | 6.530 | 6.310 | 6.520 | 24,855 | +0.07(+1.09%) |
Apr 21, 2015 | 6.690 | 6.690 | 6.430 | 6.450 | 29,340 | -0.24(-3.59%) |
Apr 20, 2015 | 6.400 | 6.710 | 6.340 | 6.690 | 31,182 | +0.35(+5.52%) |
Apr 17, 2015 | 6.510 | 6.570 | 6.340 | 6.340 | 61,615 | -0.25(-3.79%) |
Apr 16, 2015 | 6.540 | 6.610 | 6.400 | 6.590 | 38,992 | +0.00(+0.00%) |
Apr 15, 2015 | 6.560 | 6.620 | 6.480 | 6.590 | 46,393 | +0.06(+0.92%) |
Apr 14, 2015 | 6.470 | 6.540 | 6.400 | 6.530 | 22,898 | +0.09(+1.40%) |
Apr 13, 2015 | 6.250 | 6.480 | 6.250 | 6.440 | 30,132 | +0.16(+2.55%) |
Apr 10, 2015 | 6.360 | 6.440 | 6.240 | 6.280 | 34,872 | -0.01(-0.16%) |
Apr 09, 2015 | 6.430 | 6.540 | 6.243 | 6.290 | 29,137 | -0.13(-2.02%) |
Apr 08, 2015 | 6.630 | 6.690 | 6.350 | 6.420 | 58,841 | -0.21(-3.17%) |
Apr 07, 2015 | 6.720 | 6.820 | 6.570 | 6.630 | 113,691 | -0.07(-1.04%) |
Apr 06, 2015 | 6.520 | 6.770 | 6.520 | 6.700 | 83,469 | +0.11(+1.67%) |
Apr 02, 2015 | 6.460 | 6.590 | 6.590 | 6.590 | 50,200 | +0.10(+1.54%) |