Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.321 | 6.351 | 6.268 | 6.294 | 3,701,688 | +0.03(+0.47%) |
Jun 29, 2015 | 6.294 | 6.345 | 6.262 | 6.265 | 2,744,362 | -0.08(-1.23%) |
Jun 26, 2015 | 6.268 | 6.348 | 6.249 | 6.343 | 5,899,824 | +0.10(+1.55%) |
Jun 25, 2015 | 6.225 | 6.305 | 6.209 | 6.246 | 2,921,991 | +0.03(+0.43%) |
Jun 24, 2015 | 6.193 | 6.235 | 6.193 | 6.219 | 2,229,313 | +0.02(+0.39%) |
Jun 23, 2015 | 6.203 | 6.203 | 6.171 | 6.195 | 1,857,821 | -0.01(-0.22%) |
Jun 22, 2015 | 6.193 | 6.238 | 6.190 | 6.209 | 1,698,797 | +0.03(+0.56%) |
Jun 19, 2015 | 6.171 | 6.183 | 6.144 | 6.174 | 3,624,846 | +0.01(+0.22%) |
Jun 18, 2015 | 6.096 | 6.211 | 6.084 | 6.160 | 3,129,723 | +0.06(+1.06%) |
Jun 17, 2015 | 6.048 | 6.099 | 6.021 | 6.096 | 3,259,828 | +0.06(+1.07%) |
Jun 16, 2015 | 5.938 | 6.050 | 5.919 | 6.032 | 2,531,833 | +0.10(+1.72%) |
Jun 15, 2015 | 5.916 | 5.946 | 5.873 | 5.930 | 2,798,848 | +0.00(+0.00%) |
Jun 12, 2015 | 5.893 | 5.937 | 5.864 | 5.930 | 2,605,100 | +0.03(+0.58%) |
Jun 11, 2015 | 5.930 | 5.953 | 5.866 | 5.895 | 2,468,178 | -0.03(-0.53%) |
Jun 10, 2015 | 5.837 | 5.940 | 5.829 | 5.927 | 2,733,367 | +0.09(+1.58%) |
Jun 09, 2015 | 5.803 | 5.856 | 5.787 | 5.835 | 2,019,755 | +0.02(+0.41%) |
Jun 08, 2015 | 5.785 | 5.840 | 5.771 | 5.811 | 2,870,187 | +0.03(+0.50%) |
Jun 05, 2015 | 5.824 | 5.829 | 5.748 | 5.782 | 2,333,821 | -0.04(-0.68%) |
Jun 04, 2015 | 5.840 | 5.869 | 5.811 | 5.822 | 1,745,850 | -0.03(-0.50%) |
Jun 03, 2015 | 5.803 | 5.856 | 5.777 | 5.851 | 3,491,382 | +0.07(+1.23%) |
Jun 02, 2015 | 5.819 | 5.835 | 5.761 | 5.779 | 1,473,934 | -0.07(-1.13%) |
Jun 01, 2015 | 5.851 | 5.864 | 5.771 | 5.845 | 1,463,396 | +0.02(+0.32%) |
May 29, 2015 | 5.858 | 5.906 | 5.770 | 5.827 | 1,660,477 | -0.05(-0.85%) |
May 28, 2015 | 5.827 | 5.880 | 5.811 | 5.877 | 1,358,698 | +0.04(+0.77%) |
May 27, 2015 | 5.761 | 5.851 | 5.732 | 5.832 | 1,593,538 | +0.09(+1.65%) |
May 26, 2015 | 5.803 | 5.808 | 5.695 | 5.737 | 2,355,075 | -0.06(-1.05%) |
May 22, 2015 | 5.840 | 5.798 | 5.798 | 5.798 | 3,439,746 | -0.06(-0.99%) |
May 21, 2015 | 5.874 | 5.890 | 5.827 | 5.856 | 1,568,270 | -0.02(-0.36%) |
May 20, 2015 | 5.887 | 5.909 | 5.872 | 5.877 | 1,240,767 | +0.01(+0.18%) |
May 19, 2015 | 5.890 | 5.898 | 5.845 | 5.866 | 1,348,862 | -0.01(-0.18%) |
May 18, 2015 | 5.924 | 5.924 | 5.840 | 5.877 | 1,619,010 | -0.04(-0.76%) |
May 15, 2015 | 5.911 | 5.972 | 5.869 | 5.922 | 1,916,384 | -0.02(-0.27%) |
May 14, 2015 | 5.824 | 5.943 | 5.824 | 5.937 | 2,909,532 | +0.13(+2.32%) |
May 13, 2015 | 5.843 | 5.866 | 5.771 | 5.803 | 2,474,037 | -0.02(-0.41%) |
May 12, 2015 | 5.808 | 5.837 | 5.779 | 5.827 | 2,209,410 | -0.02(-0.36%) |
May 11, 2015 | 5.885 | 5.930 | 5.811 | 5.848 | 3,229,328 | -0.05(-0.85%) |
May 08, 2015 | 5.909 | 5.959 | 5.878 | 5.898 | 1,496,413 | +0.02(+0.40%) |
May 07, 2015 | 5.785 | 5.880 | 5.774 | 5.874 | 2,106,771 | +0.07(+1.18%) |
May 06, 2015 | 5.856 | 5.857 | 5.748 | 5.806 | 2,567,185 | -0.04(-0.63%) |
May 05, 2015 | 5.874 | 5.885 | 5.822 | 5.843 | 3,062,649 | -0.03(-0.45%) |
May 04, 2015 | 5.856 | 5.880 | 5.785 | 5.869 | 2,468,171 | +0.03(+0.50%) |
May 01, 2015 | 5.837 | 5.893 | 5.787 | 5.840 | 2,556,720 | +0.00(+0.05%) |
Apr 30, 2015 | 5.974 | 5.982 | 5.811 | 5.837 | 2,664,545 | -0.01(-0.09%) |
Apr 29, 2015 | 5.882 | 5.934 | 5.840 | 5.843 | 2,824,383 | -0.06(-0.94%) |
Apr 28, 2015 | 5.924 | 5.930 | 5.872 | 5.898 | 1,793,001 | -0.02(-0.31%) |
Apr 27, 2015 | 5.961 | 5.964 | 5.901 | 5.916 | 1,990,120 | -0.04(-0.66%) |
Apr 24, 2015 | 5.943 | 5.972 | 5.909 | 5.956 | 1,294,714 | +0.02(+0.31%) |
Apr 23, 2015 | 5.924 | 5.959 | 5.886 | 5.937 | 1,007,214 | +0.01(+0.13%) |
Apr 22, 2015 | 5.909 | 5.932 | 5.877 | 5.930 | 1,965,091 | +0.00(+0.04%) |
Apr 21, 2015 | 5.956 | 5.972 | 5.890 | 5.927 | 1,284,351 | -0.03(-0.49%) |
Apr 20, 2015 | 5.919 | 5.981 | 5.890 | 5.956 | 2,100,120 | +0.07(+1.12%) |
Apr 17, 2015 | 5.856 | 5.899 | 5.845 | 5.890 | 1,705,363 | +0.01(+0.09%) |
Apr 16, 2015 | 5.811 | 5.911 | 5.769 | 5.885 | 2,109,640 | +0.10(+1.73%) |
Apr 15, 2015 | 5.835 | 5.853 | 5.769 | 5.785 | 1,368,457 | -0.02(-0.32%) |
Apr 14, 2015 | 5.806 | 5.824 | 5.742 | 5.803 | 1,666,685 | -0.01(-0.18%) |
Apr 13, 2015 | 5.819 | 5.863 | 5.798 | 5.814 | 1,075,546 | -0.01(-0.23%) |
Apr 10, 2015 | 5.848 | 5.893 | 5.822 | 5.827 | 1,241,029 | +0.00(+0.05%) |
Apr 09, 2015 | 5.829 | 5.849 | 5.764 | 5.824 | 1,331,415 | +0.00(+0.00%) |
Apr 08, 2015 | 5.816 | 5.853 | 5.785 | 5.824 | 1,307,931 | +0.02(+0.27%) |
Apr 07, 2015 | 5.885 | 5.890 | 5.803 | 5.808 | 1,857,668 | -0.07(-1.25%) |
Apr 06, 2015 | 5.835 | 5.901 | 5.829 | 5.882 | 2,306,884 | +0.01(+0.13%) |
Apr 02, 2015 | 5.827 | 5.874 | 5.874 | 5.874 | 2,110,141 | +0.08(+1.32%) |