Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.140 | 6.189 | 6.024 | 6.031 | 1,074,695 | -0.10(-1.65%) |
Jun 29, 2015 | 6.086 | 6.187 | 6.024 | 6.132 | 961,711 | -0.02(-0.25%) |
Jun 26, 2015 | 5.868 | 6.187 | 5.837 | 6.148 | 2,179,368 | +0.31(+5.32%) |
Jun 25, 2015 | 5.830 | 5.872 | 5.760 | 5.837 | 820,436 | +0.05(+0.80%) |
Jun 24, 2015 | 5.822 | 5.853 | 5.775 | 5.791 | 615,012 | -0.03(-0.53%) |
Jun 23, 2015 | 5.775 | 5.830 | 5.775 | 5.822 | 598,329 | +0.04(+0.67%) |
Jun 22, 2015 | 5.938 | 5.938 | 5.705 | 5.783 | 757,334 | -0.12(-1.97%) |
Jun 19, 2015 | 5.876 | 5.931 | 5.830 | 5.900 | 835,477 | +0.04(+0.66%) |
Jun 18, 2015 | 5.868 | 5.907 | 5.814 | 5.861 | 679,079 | +0.02(+0.40%) |
Jun 17, 2015 | 5.907 | 5.915 | 5.830 | 5.837 | 653,187 | -0.04(-0.66%) |
Jun 16, 2015 | 5.783 | 5.907 | 5.744 | 5.876 | 859,498 | +0.09(+1.61%) |
Jun 15, 2015 | 5.752 | 5.783 | 5.667 | 5.783 | 844,864 | -0.02(-0.40%) |
Jun 12, 2015 | 5.791 | 5.824 | 5.744 | 5.806 | 496,780 | +0.00(+0.00%) |
Jun 11, 2015 | 5.783 | 5.822 | 5.760 | 5.806 | 371,738 | +0.03(+0.54%) |
Jun 10, 2015 | 5.721 | 5.861 | 5.721 | 5.775 | 565,776 | +0.07(+1.22%) |
Jun 09, 2015 | 5.659 | 5.760 | 5.616 | 5.705 | 449,967 | +0.05(+0.96%) |
Jun 08, 2015 | 5.713 | 5.752 | 5.636 | 5.651 | 459,693 | -0.09(-1.62%) |
Jun 05, 2015 | 5.597 | 5.744 | 5.551 | 5.744 | 655,203 | +0.13(+2.35%) |
Jun 04, 2015 | 5.705 | 5.752 | 5.566 | 5.612 | 791,073 | -0.15(-2.56%) |
Jun 03, 2015 | 5.791 | 5.871 | 5.752 | 5.760 | 824,922 | -0.01(-0.13%) |
Jun 02, 2015 | 5.690 | 5.814 | 5.682 | 5.768 | 616,433 | +0.03(+0.54%) |
Jun 01, 2015 | 5.752 | 5.822 | 5.659 | 5.737 | 485,866 | +0.03(+0.54%) |
May 29, 2015 | 5.876 | 5.900 | 5.643 | 5.705 | 1,247,429 | -0.19(-3.29%) |
May 28, 2015 | 5.900 | 5.946 | 5.876 | 5.900 | 352,898 | -0.02(-0.39%) |
May 27, 2015 | 5.892 | 5.938 | 5.830 | 5.923 | 866,021 | +0.06(+1.06%) |
May 26, 2015 | 5.993 | 6.008 | 5.814 | 5.861 | 695,690 | -0.15(-2.45%) |
May 22, 2015 | 6.000 | 6.008 | 6.008 | 6.008 | 990,013 | -0.01(-0.13%) |
May 21, 2015 | 6.132 | 6.226 | 5.985 | 6.016 | 1,089,552 | -0.13(-2.15%) |
May 20, 2015 | 6.179 | 6.194 | 6.117 | 6.148 | 567,247 | -0.02(-0.25%) |
May 19, 2015 | 6.163 | 6.179 | 6.086 | 6.163 | 725,610 | -0.01(-0.13%) |
May 18, 2015 | 6.156 | 6.210 | 6.109 | 6.171 | 923,909 | +0.02(+0.25%) |
May 15, 2015 | 6.194 | 6.225 | 6.101 | 6.156 | 835,938 | -0.05(-0.88%) |
May 14, 2015 | 6.094 | 6.210 | 6.078 | 6.210 | 932,325 | +0.14(+2.30%) |
May 13, 2015 | 6.109 | 6.179 | 6.055 | 6.070 | 730,856 | +0.00(+0.00%) |
May 12, 2015 | 6.117 | 6.140 | 5.977 | 6.070 | 754,766 | -0.08(-1.26%) |
May 11, 2015 | 6.125 | 6.257 | 6.125 | 6.148 | 1,080,050 | +0.02(+0.38%) |
May 08, 2015 | 5.993 | 6.148 | 5.993 | 6.125 | 787,796 | +0.15(+2.47%) |
May 07, 2015 | 5.868 | 6.035 | 5.860 | 5.977 | 789,193 | +0.10(+1.72%) |
May 06, 2015 | 5.954 | 6.022 | 5.837 | 5.876 | 1,053,107 | -0.11(-1.82%) |
May 05, 2015 | 6.140 | 6.208 | 5.923 | 5.985 | 939,114 | -0.19(-3.02%) |
May 04, 2015 | 6.210 | 6.264 | 6.140 | 6.171 | 726,815 | -0.04(-0.62%) |
May 01, 2015 | 6.125 | 6.233 | 6.109 | 6.210 | 1,018,157 | +0.10(+1.65%) |
Apr 30, 2015 | 6.218 | 6.249 | 6.078 | 6.109 | 1,695,148 | -0.15(-2.36%) |
Apr 29, 2015 | 6.637 | 6.722 | 6.194 | 6.257 | 1,347,552 | -0.29(-4.39%) |
Apr 28, 2015 | 6.358 | 6.629 | 6.358 | 6.544 | 879,972 | +0.19(+2.93%) |
Apr 27, 2015 | 6.482 | 6.583 | 6.334 | 6.358 | 632,226 | -0.13(-2.03%) |
Apr 24, 2015 | 6.451 | 6.528 | 6.365 | 6.489 | 731,616 | +0.03(+0.48%) |
Apr 23, 2015 | 6.521 | 6.552 | 6.412 | 6.458 | 512,667 | -0.12(-1.77%) |
Apr 22, 2015 | 6.482 | 6.652 | 6.435 | 6.575 | 674,868 | +0.10(+1.56%) |
Apr 21, 2015 | 6.583 | 6.595 | 6.443 | 6.474 | 562,304 | -0.10(-1.53%) |
Apr 20, 2015 | 6.458 | 6.583 | 6.458 | 6.575 | 643,028 | +0.16(+2.42%) |
Apr 17, 2015 | 6.497 | 6.513 | 6.365 | 6.420 | 678,453 | -0.14(-2.13%) |
Apr 16, 2015 | 6.668 | 6.676 | 6.528 | 6.559 | 632,571 | -0.12(-1.86%) |
Apr 15, 2015 | 6.753 | 6.792 | 6.652 | 6.684 | 674,400 | -0.06(-0.92%) |
Apr 14, 2015 | 6.691 | 6.792 | 6.652 | 6.746 | 1,203,255 | +0.08(+1.16%) |
Apr 13, 2015 | 6.606 | 6.715 | 6.559 | 6.668 | 979,240 | +0.09(+1.30%) |
Apr 10, 2015 | 6.521 | 6.598 | 6.482 | 6.583 | 940,708 | +0.09(+1.44%) |
Apr 09, 2015 | 6.334 | 6.497 | 6.303 | 6.489 | 954,750 | +0.14(+2.20%) |
Apr 08, 2015 | 6.272 | 6.350 | 6.202 | 6.350 | 974,652 | +0.09(+1.49%) |
Apr 07, 2015 | 6.389 | 6.427 | 6.245 | 6.257 | 1,009,743 | -0.12(-1.83%) |
Apr 06, 2015 | 6.288 | 6.427 | 6.288 | 6.373 | 1,007,990 | +0.03(+0.49%) |
Apr 02, 2015 | 6.288 | 6.342 | 6.342 | 6.342 | 1,009,980 | +0.06(+0.99%) |