Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.580 | 7.750 | 7.440 | 7.460 | 114,514 | -0.09(-1.19%) |
Jun 29, 2015 | 7.590 | 7.940 | 7.500 | 7.550 | 139,337 | -0.22(-2.83%) |
Jun 26, 2015 | 7.940 | 8.000 | 7.720 | 7.770 | 311,182 | -0.20(-2.51%) |
Jun 25, 2015 | 7.930 | 8.060 | 7.900 | 7.970 | 70,636 | +0.09(+1.14%) |
Jun 24, 2015 | 7.770 | 8.090 | 7.770 | 7.880 | 148,453 | -0.09(-1.13%) |
Jun 23, 2015 | 7.710 | 8.000 | 7.710 | 7.970 | 127,604 | +0.13(+1.66%) |
Jun 22, 2015 | 7.810 | 7.940 | 7.710 | 7.840 | 95,948 | +0.02(+0.26%) |
Jun 19, 2015 | 7.600 | 7.940 | 7.530 | 7.820 | 257,728 | +0.22(+2.89%) |
Jun 18, 2015 | 7.530 | 7.720 | 7.480 | 7.600 | 147,126 | +0.14(+1.88%) |
Jun 17, 2015 | 7.260 | 7.620 | 7.260 | 7.460 | 220,003 | +0.15(+2.05%) |
Jun 16, 2015 | 7.140 | 7.350 | 7.110 | 7.310 | 109,277 | +0.19(+2.67%) |
Jun 15, 2015 | 6.840 | 7.180 | 6.760 | 7.120 | 155,430 | +0.25(+3.64%) |
Jun 12, 2015 | 6.900 | 6.940 | 6.850 | 6.870 | 52,596 | -0.07(-1.01%) |
Jun 11, 2015 | 7.080 | 7.100 | 6.900 | 6.940 | 48,622 | -0.12(-1.70%) |
Jun 10, 2015 | 6.780 | 7.100 | 6.780 | 7.060 | 77,144 | +0.32(+4.75%) |
Jun 09, 2015 | 6.840 | 6.890 | 6.710 | 6.740 | 43,554 | -0.13(-1.89%) |
Jun 08, 2015 | 6.800 | 7.600 | 6.720 | 6.870 | 318,752 | +0.06(+0.88%) |
Jun 05, 2015 | 6.330 | 6.840 | 6.290 | 6.810 | 316,402 | +0.52(+8.27%) |
Jun 04, 2015 | 6.350 | 6.480 | 6.270 | 6.290 | 86,942 | -0.11(-1.72%) |
Jun 03, 2015 | 6.160 | 6.400 | 6.160 | 6.400 | 178,238 | +0.21(+3.39%) |
Jun 02, 2015 | 5.710 | 6.360 | 5.710 | 6.190 | 283,155 | +0.42(+7.28%) |
Jun 01, 2015 | 5.610 | 6.720 | 5.570 | 5.770 | 287,375 | +0.21(+3.78%) |
May 29, 2015 | 5.490 | 5.580 | 5.410 | 5.560 | 54,242 | +0.08(+1.46%) |
May 28, 2015 | 5.510 | 5.610 | 5.420 | 5.480 | 31,854 | -0.07(-1.26%) |
May 27, 2015 | 5.430 | 5.570 | 5.430 | 5.550 | 31,946 | +0.12(+2.21%) |
May 26, 2015 | 5.470 | 5.560 | 5.380 | 5.430 | 67,194 | -0.04(-0.73%) |
May 22, 2015 | 5.460 | 5.470 | 5.470 | 5.470 | 51,000 | -0.03(-0.55%) |
May 21, 2015 | 5.450 | 5.560 | 5.450 | 5.500 | 54,694 | +0.00(+0.00%) |
May 20, 2015 | 5.600 | 5.600 | 5.460 | 5.500 | 36,037 | -0.06(-1.08%) |
May 19, 2015 | 5.620 | 5.650 | 5.450 | 5.560 | 36,738 | -0.09(-1.59%) |
May 18, 2015 | 5.510 | 5.690 | 5.490 | 5.650 | 56,684 | +0.12(+2.17%) |
May 15, 2015 | 5.720 | 5.770 | 5.480 | 5.530 | 61,057 | -0.18(-3.15%) |
May 14, 2015 | 5.530 | 5.750 | 5.530 | 5.710 | 42,722 | +0.20(+3.63%) |
May 13, 2015 | 5.480 | 5.550 | 5.480 | 5.510 | 41,843 | +0.03(+0.55%) |
May 12, 2015 | 5.430 | 5.540 | 5.380 | 5.480 | 60,023 | +0.01(+0.18%) |
May 11, 2015 | 5.480 | 5.580 | 5.430 | 5.470 | 58,651 | -0.04(-0.73%) |
May 08, 2015 | 5.590 | 5.590 | 5.480 | 5.510 | 50,198 | +0.02(+0.36%) |
May 07, 2015 | 5.350 | 5.560 | 5.350 | 5.490 | 57,000 | +0.10(+1.86%) |
May 06, 2015 | 5.310 | 5.410 | 5.280 | 5.390 | 68,709 | +0.02(+0.37%) |
May 05, 2015 | 5.610 | 5.660 | 5.340 | 5.370 | 112,936 | -0.16(-2.89%) |
May 04, 2015 | 5.480 | 5.670 | 5.480 | 5.530 | 73,094 | +0.06(+1.10%) |
May 01, 2015 | 5.660 | 5.770 | 5.460 | 5.470 | 99,584 | -0.17(-3.01%) |
Apr 30, 2015 | 5.830 | 5.890 | 5.620 | 5.640 | 116,666 | -0.26(-4.41%) |
Apr 29, 2015 | 5.910 | 5.950 | 5.900 | 5.900 | 42,341 | -0.08(-1.34%) |
Apr 28, 2015 | 6.010 | 6.080 | 5.940 | 5.980 | 82,551 | -0.01(-0.17%) |
Apr 27, 2015 | 6.040 | 6.200 | 5.990 | 5.990 | 95,460 | -0.12(-1.96%) |
Apr 24, 2015 | 6.070 | 6.140 | 6.000 | 6.110 | 38,738 | +0.01(+0.16%) |
Apr 23, 2015 | 6.000 | 6.100 | 6.000 | 6.100 | 21,587 | +0.10(+1.67%) |
Apr 22, 2015 | 6.020 | 6.080 | 6.000 | 6.000 | 46,743 | -0.06(-0.99%) |
Apr 21, 2015 | 6.180 | 6.240 | 6.050 | 6.060 | 44,007 | -0.16(-2.57%) |
Apr 20, 2015 | 6.040 | 6.270 | 6.040 | 6.220 | 59,693 | +0.22(+3.67%) |
Apr 17, 2015 | 6.090 | 6.130 | 6.000 | 6.000 | 62,836 | -0.13(-2.12%) |
Apr 16, 2015 | 6.050 | 6.140 | 6.000 | 6.130 | 35,420 | +0.02(+0.33%) |
Apr 15, 2015 | 6.020 | 6.180 | 6.000 | 6.110 | 48,281 | +0.11(+1.83%) |
Apr 14, 2015 | 5.980 | 6.055 | 5.950 | 6.000 | 38,683 | -0.01(-0.17%) |
Apr 13, 2015 | 5.970 | 6.090 | 5.970 | 6.010 | 32,627 | -0.02(-0.33%) |
Apr 10, 2015 | 6.110 | 6.110 | 5.950 | 6.030 | 42,368 | +0.01(+0.17%) |
Apr 09, 2015 | 6.130 | 6.172 | 6.000 | 6.020 | 43,143 | -0.08(-1.31%) |
Apr 08, 2015 | 6.220 | 6.270 | 6.060 | 6.100 | 57,149 | -0.13(-2.09%) |
Apr 07, 2015 | 5.980 | 6.410 | 5.980 | 6.230 | 269,333 | +0.26(+4.36%) |
Apr 06, 2015 | 6.000 | 6.030 | 5.910 | 5.970 | 86,536 | -0.04(-0.67%) |
Apr 02, 2015 | 6.140 | 6.010 | 6.010 | 6.010 | 80,200 | -0.13(-2.12%) |