Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.340 | 5.460 | 5.290 | 5.410 | 15,151 | +0.05(+0.93%) |
Jun 29, 2015 | 5.570 | 5.570 | 5.320 | 5.360 | 43,262 | -0.29(-5.13%) |
Jun 26, 2015 | 5.470 | 5.650 | 5.440 | 5.650 | 16,740 | +0.21(+3.86%) |
Jun 25, 2015 | 5.430 | 5.470 | 5.320 | 5.440 | 72,112 | +0.00(+0.00%) |
Jun 24, 2015 | 5.510 | 5.550 | 5.410 | 5.440 | 22,845 | -0.16(-2.86%) |
Jun 23, 2015 | 5.610 | 5.660 | 5.550 | 5.600 | 21,980 | +0.00(+0.00%) |
Jun 22, 2015 | 5.420 | 5.630 | 5.380 | 5.600 | 71,307 | +0.28(+5.26%) |
Jun 19, 2015 | 5.400 | 5.400 | 5.270 | 5.320 | 36,291 | -0.04(-0.75%) |
Jun 18, 2015 | 5.410 | 5.420 | 5.310 | 5.360 | 27,636 | -0.09(-1.65%) |
Jun 17, 2015 | 5.420 | 5.460 | 5.350 | 5.450 | 36,953 | +0.04(+0.74%) |
Jun 16, 2015 | 5.380 | 5.460 | 5.310 | 5.410 | 20,672 | +0.01(+0.19%) |
Jun 15, 2015 | 5.400 | 5.490 | 5.300 | 5.400 | 49,341 | -0.02(-0.37%) |
Jun 12, 2015 | 5.375 | 5.520 | 5.350 | 5.420 | 16,239 | +0.04(+0.74%) |
Jun 11, 2015 | 5.520 | 5.520 | 5.300 | 5.380 | 21,675 | -0.07(-1.28%) |
Jun 10, 2015 | 5.680 | 5.760 | 5.410 | 5.450 | 32,644 | -0.25(-4.39%) |
Jun 09, 2015 | 5.550 | 5.790 | 5.401 | 5.700 | 50,507 | +0.12(+2.15%) |
Jun 08, 2015 | 5.460 | 5.580 | 5.398 | 5.580 | 20,784 | +0.17(+3.14%) |
Jun 05, 2015 | 5.330 | 5.470 | 5.300 | 5.410 | 39,347 | +0.03(+0.56%) |
Jun 04, 2015 | 5.590 | 5.600 | 5.360 | 5.380 | 25,353 | -0.14(-2.54%) |
Jun 03, 2015 | 5.430 | 5.560 | 5.430 | 5.520 | 19,832 | -0.01(-0.18%) |
Jun 02, 2015 | 5.430 | 5.630 | 5.291 | 5.530 | 93,387 | +0.10(+1.84%) |
Jun 01, 2015 | 5.260 | 5.460 | 5.050 | 5.430 | 83,002 | +0.20(+3.82%) |
May 29, 2015 | 5.230 | 5.260 | 5.182 | 5.230 | 55,714 | -0.03(-0.48%) |
May 28, 2015 | 5.310 | 5.310 | 5.200 | 5.255 | 17,779 | -0.03(-0.66%) |
May 27, 2015 | 5.400 | 5.400 | 5.180 | 5.290 | 46,286 | -0.06(-1.12%) |
May 26, 2015 | 5.470 | 5.470 | 5.290 | 5.350 | 40,897 | -0.18(-3.25%) |
May 22, 2015 | 5.350 | 5.530 | 5.530 | 5.530 | 65,200 | +0.24(+4.54%) |
May 21, 2015 | 5.120 | 5.350 | 5.110 | 5.290 | 63,693 | +0.14(+2.72%) |
May 20, 2015 | 5.270 | 5.270 | 4.890 | 5.150 | 66,398 | -0.08(-1.53%) |
May 19, 2015 | 5.310 | 5.410 | 5.080 | 5.230 | 45,700 | -0.22(-4.04%) |
May 18, 2015 | 5.570 | 5.850 | 5.360 | 5.450 | 90,047 | -0.32(-5.55%) |
May 15, 2015 | 5.800 | 6.295 | 5.720 | 5.770 | 210,688 | +0.07(+1.23%) |
May 14, 2015 | 5.680 | 5.780 | 5.500 | 5.700 | 76,212 | +0.06(+1.06%) |
May 13, 2015 | 5.340 | 5.854 | 5.340 | 5.640 | 224,277 | +0.56(+11.02%) |
May 12, 2015 | 4.750 | 5.216 | 4.640 | 5.080 | 90,483 | +0.34(+7.17%) |
May 11, 2015 | 4.980 | 4.980 | 4.740 | 4.740 | 37,729 | -0.21(-4.24%) |
May 08, 2015 | 4.920 | 5.000 | 4.850 | 4.950 | 62,455 | +0.05(+1.02%) |
May 07, 2015 | 4.890 | 5.000 | 4.700 | 4.900 | 55,204 | -0.06(-1.21%) |
May 06, 2015 | 5.000 | 5.000 | 4.630 | 4.960 | 76,954 | -0.01(-0.20%) |
May 05, 2015 | 4.920 | 5.000 | 4.830 | 4.970 | 66,424 | -0.01(-0.20%) |
May 04, 2015 | 5.070 | 5.110 | 4.940 | 4.980 | 36,649 | -0.09(-1.78%) |
May 01, 2015 | 5.140 | 5.140 | 4.950 | 5.070 | 41,467 | +0.04(+0.80%) |
Apr 30, 2015 | 5.330 | 5.350 | 5.010 | 5.030 | 76,602 | -0.42(-7.71%) |
Apr 29, 2015 | 5.180 | 5.520 | 5.170 | 5.450 | 92,969 | +0.26(+5.01%) |
Apr 28, 2015 | 5.320 | 5.400 | 5.190 | 5.190 | 30,065 | -0.10(-1.89%) |
Apr 27, 2015 | 5.510 | 5.610 | 5.260 | 5.290 | 44,884 | -0.25(-4.51%) |
Apr 24, 2015 | 5.590 | 5.750 | 5.510 | 5.540 | 15,383 | -0.02(-0.36%) |
Apr 23, 2015 | 5.710 | 5.800 | 5.470 | 5.560 | 19,200 | -0.13(-2.28%) |
Apr 22, 2015 | 5.570 | 5.830 | 5.281 | 5.690 | 31,783 | +0.08(+1.43%) |
Apr 21, 2015 | 5.900 | 6.000 | 5.540 | 5.610 | 82,223 | -0.29(-4.92%) |
Apr 20, 2015 | 5.630 | 5.920 | 5.630 | 5.900 | 57,272 | +0.16(+2.79%) |
Apr 17, 2015 | 5.740 | 5.740 | 5.610 | 5.740 | 19,016 | -0.02(-0.35%) |
Apr 16, 2015 | 5.640 | 5.830 | 5.470 | 5.760 | 47,024 | +0.11(+1.95%) |
Apr 15, 2015 | 5.250 | 5.660 | 5.230 | 5.650 | 64,214 | +0.39(+7.41%) |
Apr 14, 2015 | 5.179 | 5.280 | 5.080 | 5.260 | 33,038 | +0.06(+1.15%) |
Apr 13, 2015 | 5.100 | 5.230 | 5.011 | 5.200 | 17,473 | +0.09(+1.76%) |
Apr 10, 2015 | 5.140 | 5.250 | 5.100 | 5.110 | 27,039 | +0.02(+0.39%) |
Apr 09, 2015 | 5.270 | 5.270 | 5.000 | 5.090 | 54,436 | -0.15(-2.86%) |
Apr 08, 2015 | 5.270 | 5.410 | 5.170 | 5.240 | 40,499 | -0.04(-0.76%) |
Apr 07, 2015 | 5.540 | 5.620 | 5.270 | 5.280 | 22,122 | -0.24(-4.35%) |
Apr 06, 2015 | 5.710 | 5.710 | 5.090 | 5.520 | 67,721 | -0.32(-5.40%) |
Apr 02, 2015 | 5.180 | 5.835 | 5.835 | 5.835 | 76,100 | +0.62(+12.00%) |