Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.130 | 5.130 | 5.130 | 0 | -0.15(-2.84%) | |
Jun 29, 2015 | 5.210 | 5.320 | 5.210 | 5.280 | 791,888 | -0.05(-0.94%) |
Jun 26, 2015 | 5.370 | 5.370 | 5.270 | 5.330 | 501,986 | +0.01(+0.19%) |
Jun 25, 2015 | 5.470 | 5.500 | 5.290 | 5.320 | 990,258 | -0.15(-2.74%) |
Jun 24, 2015 | 5.360 | 5.500 | 5.350 | 5.470 | 2,844,820 | +0.17(+3.21%) |
Jun 23, 2015 | 5.290 | 5.380 | 5.250 | 5.300 | 2,160,382 | +0.03(+0.57%) |
Jun 22, 2015 | 5.340 | 5.350 | 5.240 | 5.270 | 830,365 | +0.00(+0.00%) |
Jun 19, 2015 | 5.340 | 5.440 | 5.240 | 5.270 | 1,848,628 | -0.12(-2.23%) |
Jun 18, 2015 | 5.410 | 5.450 | 5.310 | 5.390 | 966,058 | +0.00(+0.00%) |
Jun 17, 2015 | 5.390 | 5.420 | 5.320 | 5.390 | 1,142,868 | +0.04(+0.75%) |
Jun 16, 2015 | 5.380 | 5.380 | 5.310 | 5.350 | 1,017,770 | -0.07(-1.29%) |
Jun 15, 2015 | 5.360 | 5.440 | 5.330 | 5.420 | 3,200,544 | -0.01(-0.18%) |
Jun 12, 2015 | 5.520 | 5.540 | 5.410 | 5.430 | 3,677,517 | -0.13(-2.34%) |
Jun 11, 2015 | 5.730 | 5.730 | 5.490 | 5.560 | 1,868,938 | -0.21(-3.64%) |
Jun 10, 2015 | 5.820 | 5.860 | 5.740 | 5.770 | 1,657,899 | +0.04(+0.70%) |
Jun 09, 2015 | 5.820 | 5.705 | 5.730 | 1,097,391 | -0.02(-0.35%) | |
Jun 08, 2015 | 5.700 | 5.870 | 5.700 | 5.750 | 2,080,093 | -0.07(-1.20%) |
Jun 05, 2015 | 5.900 | 5.645 | 5.820 | 1,609,649 | +0.06(+1.04%) | |
Jun 04, 2015 | 5.830 | 5.860 | 5.710 | 5.760 | 1,763,095 | -0.14(-2.37%) |
Jun 03, 2015 | 5.930 | 6.030 | 5.820 | 5.900 | 4,165,232 | +0.19(+3.33%) |
Jun 02, 2015 | 5.510 | 5.790 | 5.500 | 5.710 | 2,893,017 | +0.08(+1.42%) |
Jun 01, 2015 | 5.630 | 5.680 | 5.560 | 5.630 | 1,995,594 | +0.00(+0.00%) |
May 29, 2015 | 5.710 | 5.710 | 5.580 | 5.630 | 2,022,039 | -0.11(-1.92%) |
May 28, 2015 | 5.750 | 5.560 | 5.740 | 3,321,422 | -0.05(-0.86%) | |
May 27, 2015 | 5.710 | 5.850 | 5.710 | 5.790 | 2,523,856 | +0.09(+1.58%) |
May 26, 2015 | 5.740 | 5.770 | 5.690 | 5.700 | 1,681,060 | -0.04(-0.70%) |
May 25, 2015 | 5.780 | 5.790 | 5.720 | 5.740 | 311,082 | -0.08(-1.37%) |
May 22, 2015 | 5.790 | 5.840 | 5.765 | 5.820 | 1,235,045 | +0.06(+1.04%) |
May 21, 2015 | 5.840 | 5.890 | 5.745 | 5.760 | 1,557,669 | -0.11(-1.87%) |
May 20, 2015 | 6.010 | 6.070 | 5.860 | 5.870 | 2,324,723 | -0.16(-2.65%) |
May 19, 2015 | 6.080 | 6.100 | 5.965 | 6.030 | 1,637,638 | -0.14(-2.27%) |
May 15, 2015 | 6.170 | 6.170 | 6.170 | 0 | +0.01(+0.16%) | |
May 14, 2015 | 6.130 | 6.280 | 6.130 | 6.160 | 760,342 | +0.04(+0.65%) |
May 13, 2015 | 6.110 | 6.220 | 6.110 | 6.120 | 1,153,560 | -0.03(-0.49%) |
May 12, 2015 | 6.100 | 6.240 | 6.100 | 6.150 | 2,356,321 | -0.11(-1.76%) |
May 11, 2015 | 6.220 | 6.300 | 6.210 | 6.260 | 1,412,656 | +0.00(+0.00%) |
May 08, 2015 | 6.310 | 6.365 | 6.250 | 6.260 | 4,229,082 | -0.04(-0.63%) |
May 07, 2015 | 6.250 | 6.310 | 6.050 | 6.300 | 3,365,136 | -0.03(-0.47%) |
May 06, 2015 | 6.320 | 6.350 | 6.175 | 6.330 | 2,375,954 | -0.03(-0.47%) |
May 05, 2015 | 6.320 | 6.460 | 6.280 | 6.360 | 5,006,225 | -0.02(-0.31%) |
May 04, 2015 | 6.280 | 6.430 | 6.270 | 6.380 | 4,590,598 | +0.08(+1.27%) |
May 01, 2015 | 6.020 | 6.380 | 6.020 | 6.300 | 4,531,060 | +0.30(+5.00%) |
Apr 30, 2015 | 6.020 | 6.150 | 5.810 | 6.000 | 9,823,157 | +0.57(+10.50%) |
Apr 29, 2015 | 5.320 | 5.440 | 5.295 | 5.430 | 1,679,168 | +0.02(+0.37%) |
Apr 28, 2015 | 5.410 | 5.440 | 5.350 | 5.410 | 1,181,636 | -0.01(-0.18%) |
Apr 27, 2015 | 5.400 | 5.490 | 5.400 | 5.420 | 2,771,437 | +0.07(+1.31%) |
Apr 24, 2015 | 5.250 | 5.410 | 5.250 | 5.350 | 2,162,471 | +0.10(+1.90%) |
Apr 23, 2015 | 5.030 | 5.280 | 5.030 | 5.250 | 2,820,663 | +0.24(+4.79%) |
Apr 22, 2015 | 4.990 | 5.020 | 4.960 | 5.010 | 1,356,927 | +0.01(+0.20%) |
Apr 21, 2015 | 5.010 | 5.090 | 4.960 | 5.000 | 1,956,055 | -0.07(-1.38%) |
Apr 20, 2015 | 4.980 | 5.100 | 4.960 | 5.070 | 1,830,124 | +0.07(+1.40%) |
Apr 17, 2015 | 4.990 | 5.045 | 4.970 | 5.000 | 1,288,233 | -0.10(-1.96%) |
Apr 16, 2015 | 5.050 | 5.165 | 5.030 | 5.100 | 1,235,257 | +0.05(+0.99%) |
Apr 15, 2015 | 5.090 | 5.100 | 5.000 | 5.050 | 1,892,809 | -0.01(-0.20%) |
Apr 14, 2015 | 5.060 | 5.070 | 4.980 | 5.060 | 1,605,558 | +0.05(+1.00%) |
Apr 13, 2015 | 5.110 | 5.110 | 4.980 | 5.010 | 1,343,017 | -0.07(-1.38%) |
Apr 10, 2015 | 5.070 | 5.170 | 5.055 | 5.080 | 1,520,639 | +0.06(+1.20%) |
Apr 09, 2015 | 5.170 | 5.180 | 5.020 | 5.020 | 2,568,672 | -0.16(-3.09%) |
Apr 08, 2015 | 5.190 | 5.320 | 5.180 | 5.180 | 2,269,470 | +0.06(+1.17%) |
Apr 07, 2015 | 5.160 | 5.210 | 5.090 | 5.120 | 1,798,020 | -0.03(-0.58%) |
Apr 06, 2015 | 5.170 | 5.245 | 5.150 | 5.150 | 399,329 | -0.04(-0.77%) |
Apr 02, 2015 | 5.190 | 5.190 | 5.190 | 0 | -0.02(-0.38%) |