Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.820 | 6.080 | 5.750 | 6.030 | 75,001 | +0.13(+2.20%) |
Jun 29, 2015 | 6.070 | 6.070 | 5.600 | 5.900 | 91,768 | -0.26(-4.22%) |
Jun 26, 2015 | 6.340 | 6.340 | 5.900 | 6.160 | 251,412 | -0.15(-2.38%) |
Jun 25, 2015 | 6.560 | 6.720 | 6.310 | 6.310 | 60,129 | -0.29(-4.39%) |
Jun 24, 2015 | 6.330 | 6.810 | 6.310 | 6.600 | 120,275 | +0.29(+4.60%) |
Jun 23, 2015 | 6.280 | 6.330 | 6.180 | 6.310 | 85,196 | +0.05(+0.80%) |
Jun 22, 2015 | 6.290 | 6.290 | 6.180 | 6.260 | 40,630 | +0.00(+0.00%) |
Jun 19, 2015 | 6.300 | 6.310 | 6.140 | 6.260 | 140,409 | +0.00(+0.00%) |
Jun 18, 2015 | 6.290 | 6.300 | 6.180 | 6.260 | 76,030 | +0.00(+0.00%) |
Jun 17, 2015 | 6.240 | 6.390 | 6.200 | 6.260 | 116,612 | +0.00(+0.00%) |
Jun 16, 2015 | 6.310 | 6.310 | 6.185 | 6.260 | 82,355 | -0.05(-0.79%) |
Jun 15, 2015 | 6.230 | 6.340 | 6.100 | 6.310 | 167,876 | +0.06(+0.96%) |
Jun 12, 2015 | 6.310 | 6.400 | 6.160 | 6.250 | 53,984 | -0.05(-0.79%) |
Jun 11, 2015 | 6.300 | 6.380 | 6.220 | 6.300 | 86,755 | +0.04(+0.64%) |
Jun 10, 2015 | 6.300 | 6.350 | 6.175 | 6.260 | 51,300 | -0.04(-0.63%) |
Jun 09, 2015 | 6.180 | 6.320 | 6.170 | 6.300 | 47,935 | +0.09(+1.45%) |
Jun 08, 2015 | 6.240 | 6.270 | 6.088 | 6.210 | 52,589 | +0.01(+0.16%) |
Jun 05, 2015 | 6.250 | 6.310 | 6.080 | 6.200 | 51,039 | -0.11(-1.74%) |
Jun 04, 2015 | 6.370 | 6.370 | 6.080 | 6.310 | 82,595 | -0.12(-1.87%) |
Jun 03, 2015 | 6.350 | 6.460 | 6.300 | 6.430 | 17,665 | +0.07(+1.10%) |
Jun 02, 2015 | 6.260 | 6.450 | 6.150 | 6.360 | 137,469 | +0.07(+1.11%) |
Jun 01, 2015 | 6.200 | 6.350 | 5.970 | 6.290 | 104,159 | +0.11(+1.78%) |
May 29, 2015 | 6.100 | 6.220 | 5.960 | 6.180 | 95,725 | +0.06(+0.98%) |
May 28, 2015 | 6.150 | 6.200 | 6.050 | 6.120 | 47,498 | -0.05(-0.81%) |
May 27, 2015 | 6.280 | 6.300 | 6.120 | 6.170 | 92,448 | -0.10(-1.59%) |
May 26, 2015 | 6.040 | 6.300 | 5.960 | 6.270 | 183,386 | +0.24(+3.98%) |
May 22, 2015 | 6.010 | 6.030 | 6.030 | 6.030 | 64,700 | +0.02(+0.33%) |
May 21, 2015 | 5.960 | 6.140 | 5.950 | 6.010 | 144,355 | +0.05(+0.84%) |
May 20, 2015 | 5.980 | 6.000 | 5.930 | 5.960 | 26,023 | +0.01(+0.17%) |
May 19, 2015 | 5.880 | 5.980 | 5.860 | 5.950 | 50,990 | +0.03(+0.51%) |
May 18, 2015 | 5.920 | 5.940 | 5.820 | 5.920 | 46,637 | -0.01(-0.17%) |
May 15, 2015 | 5.880 | 5.960 | 5.740 | 5.930 | 51,883 | +0.05(+0.85%) |
May 14, 2015 | 5.900 | 5.900 | 5.800 | 5.880 | 40,644 | -0.02(-0.34%) |
May 13, 2015 | 5.880 | 5.900 | 5.820 | 5.900 | 43,468 | +0.00(+0.00%) |
May 12, 2015 | 6.090 | 6.090 | 5.700 | 5.900 | 79,169 | -0.15(-2.48%) |
May 11, 2015 | 6.010 | 6.050 | 5.745 | 6.050 | 124,325 | +0.09(+1.51%) |
May 08, 2015 | 5.550 | 6.000 | 5.520 | 5.960 | 131,500 | +0.45(+8.17%) |
May 07, 2015 | 5.580 | 5.630 | 5.510 | 5.510 | 22,594 | -0.08(-1.43%) |
May 06, 2015 | 5.650 | 5.700 | 5.580 | 5.590 | 32,997 | -0.07(-1.24%) |
May 05, 2015 | 5.680 | 5.720 | 5.630 | 5.660 | 20,932 | -0.02(-0.35%) |
May 04, 2015 | 5.710 | 5.780 | 5.631 | 5.680 | 42,304 | +0.02(+0.35%) |
May 01, 2015 | 5.790 | 5.856 | 5.660 | 5.660 | 27,734 | -0.13(-2.25%) |
Apr 30, 2015 | 5.600 | 5.800 | 5.570 | 5.790 | 28,735 | +0.14(+2.48%) |
Apr 29, 2015 | 5.630 | 5.680 | 5.580 | 5.650 | 53,646 | +0.02(+0.36%) |
Apr 28, 2015 | 5.620 | 5.709 | 5.580 | 5.630 | 25,094 | -0.05(-0.88%) |
Apr 27, 2015 | 5.890 | 6.030 | 5.570 | 5.680 | 73,222 | -0.16(-2.74%) |
Apr 24, 2015 | 5.870 | 6.060 | 5.820 | 5.840 | 42,380 | -0.02(-0.34%) |
Apr 23, 2015 | 5.840 | 6.200 | 5.810 | 5.860 | 161,678 | -0.01(-0.26%) |
Apr 22, 2015 | 5.590 | 5.889 | 5.500 | 5.875 | 96,318 | +0.32(+5.67%) |
Apr 21, 2015 | 5.700 | 5.700 | 5.510 | 5.560 | 61,337 | -0.10(-1.77%) |
Apr 20, 2015 | 5.650 | 5.710 | 5.620 | 5.660 | 38,350 | +0.00(+0.00%) |
Apr 17, 2015 | 5.700 | 5.710 | 5.650 | 5.660 | 20,000 | -0.09(-1.57%) |
Apr 16, 2015 | 5.690 | 5.840 | 5.660 | 5.750 | 62,063 | +0.08(+1.41%) |
Apr 15, 2015 | 5.660 | 5.715 | 5.650 | 5.670 | 66,979 | +0.00(+0.00%) |
Apr 14, 2015 | 5.660 | 5.680 | 5.650 | 5.670 | 287,372 | -0.02(-0.35%) |
Apr 13, 2015 | 5.700 | 5.710 | 5.640 | 5.690 | 83,361 | +0.03(+0.53%) |
Apr 10, 2015 | 5.620 | 5.700 | 5.620 | 5.660 | 289,072 | +0.05(+0.89%) |
Apr 09, 2015 | 5.440 | 5.700 | 5.440 | 5.610 | 64,043 | +0.12(+2.19%) |
Apr 08, 2015 | 5.360 | 5.640 | 5.340 | 5.490 | 137,236 | +0.16(+3.00%) |
Apr 07, 2015 | 5.270 | 5.360 | 5.077 | 5.330 | 29,056 | +0.02(+0.38%) |
Apr 06, 2015 | 5.330 | 5.390 | 5.260 | 5.310 | 42,911 | +0.01(+0.19%) |
Apr 02, 2015 | 5.000 | 5.300 | 5.300 | 5.300 | 69,500 | +0.27(+5.37%) |