Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.180 | 5.180 | 5.180 | 0 | +0.17(+3.39%) | |
Jun 29, 2015 | 4.880 | 5.050 | 4.880 | 5.010 | 1,450,373 | +0.07(+1.42%) |
Jun 26, 2015 | 4.970 | 5.010 | 4.920 | 4.940 | 813,836 | -0.05(-1.00%) |
Jun 25, 2015 | 5.150 | 5.170 | 4.950 | 4.990 | 1,387,304 | -0.17(-3.29%) |
Jun 24, 2015 | 5.090 | 5.230 | 5.090 | 5.160 | 890,042 | +0.04(+0.78%) |
Jun 23, 2015 | 5.100 | 5.160 | 5.070 | 5.120 | 658,681 | -0.01(-0.19%) |
Jun 22, 2015 | 4.890 | 5.170 | 4.890 | 5.130 | 1,028,626 | +0.10(+1.99%) |
Jun 19, 2015 | 5.060 | 5.180 | 4.970 | 5.030 | 5,647,246 | -0.12(-2.33%) |
Jun 18, 2015 | 5.230 | 5.230 | 5.060 | 5.150 | 2,001,443 | +0.01(+0.19%) |
Jun 17, 2015 | 5.020 | 5.150 | 4.960 | 5.140 | 1,509,950 | +0.07(+1.38%) |
Jun 16, 2015 | 5.160 | 5.160 | 4.975 | 5.070 | 1,144,766 | -0.13(-2.50%) |
Jun 15, 2015 | 5.150 | 5.290 | 5.100 | 5.200 | 1,060,883 | +0.04(+0.78%) |
Jun 12, 2015 | 5.320 | 5.360 | 5.100 | 5.160 | 1,789,682 | -0.17(-3.19%) |
Jun 11, 2015 | 5.550 | 5.310 | 5.330 | 2,866,094 | -0.22(-3.96%) | |
Jun 10, 2015 | 5.660 | 5.690 | 5.520 | 5.550 | 921,396 | -0.05(-0.89%) |
Jun 09, 2015 | 5.670 | 5.730 | 5.570 | 5.600 | 1,004,892 | -0.08(-1.41%) |
Jun 08, 2015 | 5.690 | 5.700 | 5.560 | 5.680 | 835,426 | +0.01(+0.18%) |
Jun 05, 2015 | 5.640 | 5.760 | 5.590 | 5.670 | 1,775,125 | -0.03(-0.53%) |
Jun 04, 2015 | 5.710 | 5.730 | 5.650 | 5.700 | 1,052,355 | -0.04(-0.70%) |
Jun 03, 2015 | 5.950 | 6.050 | 5.710 | 5.740 | 5,204,089 | -0.28(-4.65%) |
Jun 02, 2015 | 5.990 | 6.050 | 5.930 | 6.020 | 888,374 | +0.04(+0.67%) |
Jun 01, 2015 | 6.070 | 6.110 | 5.930 | 5.980 | 1,236,496 | -0.01(-0.17%) |
May 29, 2015 | 6.000 | 6.040 | 5.925 | 5.990 | 2,004,047 | -0.01(-0.17%) |
May 28, 2015 | 5.880 | 6.000 | 5.880 | 6.000 | 1,052,143 | +0.09(+1.52%) |
May 27, 2015 | 5.820 | 5.930 | 5.770 | 5.910 | 1,425,303 | +0.03(+0.51%) |
May 26, 2015 | 5.930 | 5.980 | 5.850 | 5.880 | 1,623,799 | -0.11(-1.84%) |
May 25, 2015 | 6.010 | 6.030 | 5.980 | 5.990 | 177,796 | -0.06(-0.99%) |
May 22, 2015 | 5.970 | 6.085 | 5.920 | 6.050 | 1,033,340 | +0.10(+1.68%) |
May 21, 2015 | 5.900 | 5.950 | 5.850 | 5.950 | 1,507,305 | +0.03(+0.51%) |
May 20, 2015 | 5.950 | 5.990 | 5.910 | 5.920 | 1,394,379 | +0.00(+0.00%) |
May 19, 2015 | 6.190 | 6.230 | 5.900 | 5.920 | 2,766,752 | -0.24(-3.90%) |
May 15, 2015 | 6.160 | 6.160 | 6.160 | 0 | -0.04(-0.65%) | |
May 14, 2015 | 6.270 | 6.390 | 6.180 | 6.200 | 3,398,277 | +0.00(+0.00%) |
May 13, 2015 | 6.250 | 6.340 | 6.160 | 6.200 | 3,897,244 | +0.03(+0.49%) |
May 12, 2015 | 6.140 | 6.200 | 6.090 | 6.170 | 1,805,368 | +0.05(+0.82%) |
May 11, 2015 | 6.030 | 6.140 | 6.020 | 6.120 | 1,834,824 | +0.08(+1.32%) |
May 08, 2015 | 6.000 | 6.070 | 5.900 | 6.040 | 1,577,947 | +0.05(+0.83%) |
May 07, 2015 | 5.780 | 5.990 | 5.760 | 5.990 | 3,057,919 | +0.23(+3.99%) |
May 06, 2015 | 5.950 | 5.990 | 5.700 | 5.760 | 3,021,130 | -0.19(-3.19%) |
May 05, 2015 | 6.120 | 6.160 | 5.910 | 5.950 | 2,238,579 | -0.09(-1.49%) |
May 04, 2015 | 6.230 | 6.240 | 5.950 | 6.040 | 5,970,689 | -0.11(-1.79%) |
May 01, 2015 | 5.930 | 6.300 | 5.900 | 6.150 | 5,945,821 | +0.14(+2.33%) |
Apr 30, 2015 | 5.920 | 6.040 | 5.860 | 6.010 | 2,478,030 | -0.12(-1.96%) |
Apr 29, 2015 | 6.020 | 6.170 | 5.965 | 6.130 | 1,874,286 | +0.10(+1.66%) |
Apr 28, 2015 | 6.050 | 5.800 | 6.030 | 2,210,186 | +0.25(+4.33%) | |
Apr 27, 2015 | 5.800 | 5.970 | 5.750 | 5.780 | 3,600,393 | +0.07(+1.23%) |
Apr 24, 2015 | 5.890 | 5.970 | 5.710 | 5.710 | 2,794,492 | -0.22(-3.71%) |
Apr 23, 2015 | 5.850 | 5.980 | 5.850 | 5.930 | 2,537,849 | +0.08(+1.37%) |
Apr 22, 2015 | 5.940 | 5.970 | 5.820 | 5.850 | 1,783,949 | -0.15(-2.50%) |
Apr 21, 2015 | 6.010 | 6.110 | 5.970 | 6.000 | 1,789,857 | -0.09(-1.48%) |
Apr 20, 2015 | 5.990 | 6.090 | 5.900 | 6.090 | 1,216,527 | +0.05(+0.83%) |
Apr 17, 2015 | 6.140 | 6.220 | 5.950 | 6.040 | 1,520,310 | -0.07(-1.15%) |
Apr 16, 2015 | 6.360 | 6.400 | 6.100 | 6.110 | 2,385,579 | -0.18(-2.86%) |
Apr 15, 2015 | 6.120 | 6.350 | 6.100 | 6.290 | 3,851,738 | +0.20(+3.28%) |
Apr 14, 2015 | 5.910 | 6.120 | 5.890 | 6.090 | 2,319,704 | +0.21(+3.57%) |
Apr 13, 2015 | 6.040 | 6.120 | 5.870 | 5.880 | 1,217,860 | -0.22(-3.61%) |
Apr 10, 2015 | 6.020 | 6.110 | 6.000 | 6.100 | 1,397,574 | +0.19(+3.21%) |
Apr 09, 2015 | 5.900 | 5.970 | 5.840 | 5.910 | 1,564,455 | -0.07(-1.17%) |
Apr 08, 2015 | 6.100 | 6.140 | 5.910 | 5.980 | 2,252,389 | -0.16(-2.61%) |
Apr 07, 2015 | 6.100 | 6.270 | 6.090 | 6.140 | 1,198,070 | -0.05(-0.81%) |
Apr 06, 2015 | 6.300 | 6.340 | 6.170 | 6.190 | 1,591,665 | +0.10(+1.64%) |
Apr 02, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.16(-2.56%) |