Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.300 | 6.300 | 6.014 | 6.189 | 18,452 | -0.03(-0.51%) |
Jun 29, 2015 | 6.276 | 6.332 | 6.165 | 6.221 | 189,920 | -0.09(-1.39%) |
Jun 26, 2015 | 6.245 | 6.348 | 6.157 | 6.308 | 166,563 | +0.07(+1.15%) |
Jun 25, 2015 | 6.308 | 6.324 | 6.221 | 6.237 | 27,640 | -0.08(-1.26%) |
Jun 24, 2015 | 6.292 | 6.356 | 6.165 | 6.316 | 24,512 | +0.04(+0.63%) |
Jun 23, 2015 | 6.340 | 6.340 | 6.262 | 6.276 | 5,078 | -0.06(-0.88%) |
Jun 22, 2015 | 6.388 | 6.388 | 6.268 | 6.332 | 19,432 | -0.06(-0.99%) |
Jun 19, 2015 | 6.388 | 6.409 | 6.224 | 6.396 | 31,278 | -0.06(-0.86%) |
Jun 18, 2015 | 6.396 | 6.451 | 6.237 | 6.451 | 48,844 | -0.01(-0.12%) |
Jun 17, 2015 | 6.078 | 6.459 | 5.935 | 6.459 | 71,812 | +0.38(+6.27%) |
Jun 16, 2015 | 6.038 | 6.110 | 5.998 | 6.078 | 5,400 | +0.05(+0.79%) |
Jun 15, 2015 | 5.959 | 6.086 | 5.903 | 6.030 | 20,434 | +0.00(+0.00%) |
Jun 12, 2015 | 5.919 | 6.102 | 5.919 | 6.030 | 18,812 | +0.09(+1.47%) |
Jun 11, 2015 | 5.990 | 6.086 | 5.935 | 5.943 | 10,061 | -0.05(-0.80%) |
Jun 10, 2015 | 6.038 | 6.046 | 5.879 | 5.990 | 24,260 | -0.07(-1.18%) |
Jun 09, 2015 | 6.070 | 6.102 | 5.990 | 6.062 | 12,077 | -0.03(-0.52%) |
Jun 08, 2015 | 5.990 | 6.149 | 5.990 | 6.094 | 64,517 | -0.03(-0.52%) |
Jun 05, 2015 | 5.919 | 6.157 | 5.816 | 6.125 | 41,849 | +0.17(+2.94%) |
Jun 04, 2015 | 6.046 | 6.054 | 5.927 | 5.951 | 44,788 | -0.07(-1.19%) |
Jun 03, 2015 | 5.959 | 6.094 | 5.760 | 6.022 | 35,989 | -0.03(-0.52%) |
Jun 02, 2015 | 5.959 | 6.094 | 5.959 | 6.054 | 11,952 | +0.09(+1.46%) |
Jun 01, 2015 | 5.959 | 6.038 | 5.919 | 5.967 | 56,208 | -0.15(-2.47%) |
May 29, 2015 | 5.585 | 6.118 | 5.585 | 6.118 | 117,702 | +0.37(+6.35%) |
May 28, 2015 | 5.442 | 5.752 | 5.364 | 5.752 | 89,310 | +0.34(+6.31%) |
May 27, 2015 | 5.450 | 5.458 | 5.402 | 5.410 | 44,963 | -0.05(-0.87%) |
May 26, 2015 | 5.458 | 5.490 | 5.434 | 5.458 | 60,231 | -0.03(-0.58%) |
May 22, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 29,830 | +0.01(+0.14%) |
May 21, 2015 | 5.482 | 5.538 | 5.458 | 5.482 | 42,178 | -0.03(-0.58%) |
May 20, 2015 | 5.601 | 5.633 | 5.458 | 5.514 | 27,436 | -0.12(-2.12%) |
May 19, 2015 | 5.641 | 5.657 | 5.546 | 5.633 | 84,661 | -0.05(-0.84%) |
May 18, 2015 | 5.530 | 5.792 | 5.530 | 5.681 | 61,337 | +0.14(+2.44%) |
May 15, 2015 | 5.553 | 5.561 | 5.514 | 5.546 | 31,723 | +0.02(+0.29%) |
May 14, 2015 | 5.514 | 5.561 | 5.514 | 5.530 | 5,513 | -0.03(-0.57%) |
May 13, 2015 | 5.569 | 5.569 | 5.490 | 5.561 | 11,733 | +0.02(+0.29%) |
May 12, 2015 | 5.506 | 5.569 | 5.418 | 5.546 | 27,655 | +0.02(+0.43%) |
May 11, 2015 | 5.609 | 5.609 | 5.522 | 5.522 | 8,764 | -0.05(-0.86%) |
May 08, 2015 | 5.522 | 5.593 | 5.522 | 5.569 | 8,886 | -0.02(-0.28%) |
May 07, 2015 | 5.585 | 5.657 | 5.561 | 5.585 | 6,611 | -0.02(-0.43%) |
May 06, 2015 | 5.595 | 5.633 | 5.466 | 5.609 | 238,928 | +0.02(+0.28%) |
May 05, 2015 | 5.641 | 5.641 | 5.569 | 5.593 | 11,547 | -0.05(-0.85%) |
May 04, 2015 | 5.601 | 5.736 | 5.530 | 5.641 | 148,161 | +0.08(+1.43%) |
May 01, 2015 | 5.609 | 5.649 | 5.482 | 5.561 | 10,289 | +0.00(+0.00%) |
Apr 30, 2015 | 5.561 | 5.659 | 5.474 | 5.561 | 40,584 | -0.02(-0.43%) |
Apr 29, 2015 | 5.482 | 5.776 | 5.418 | 5.585 | 95,042 | +0.17(+3.08%) |
Apr 28, 2015 | 5.466 | 5.569 | 5.387 | 5.418 | 34,429 | +0.01(+0.15%) |
Apr 27, 2015 | 5.391 | 5.474 | 5.371 | 5.410 | 31,002 | -0.01(-0.15%) |
Apr 24, 2015 | 5.402 | 5.474 | 5.371 | 5.418 | 26,852 | -0.03(-0.58%) |
Apr 23, 2015 | 5.387 | 5.514 | 5.387 | 5.450 | 12,160 | +0.04(+0.73%) |
Apr 22, 2015 | 5.490 | 5.549 | 5.323 | 5.410 | 32,415 | -0.05(-0.87%) |
Apr 21, 2015 | 5.299 | 5.546 | 5.244 | 5.458 | 21,199 | +0.09(+1.63%) |
Apr 20, 2015 | 5.244 | 5.546 | 5.244 | 5.371 | 52,423 | +0.02(+0.45%) |
Apr 17, 2015 | 5.307 | 5.434 | 5.283 | 5.347 | 29,402 | +0.09(+1.66%) |
Apr 16, 2015 | 5.395 | 5.530 | 5.259 | 5.259 | 31,682 | -0.14(-2.50%) |
Apr 15, 2015 | 5.411 | 5.497 | 5.331 | 5.395 | 32,082 | -0.07(-1.31%) |
Apr 14, 2015 | 5.474 | 5.561 | 5.450 | 5.466 | 8,543 | +0.06(+1.18%) |
Apr 13, 2015 | 5.506 | 5.569 | 5.291 | 5.402 | 65,058 | -0.24(-4.23%) |
Apr 10, 2015 | 5.506 | 5.696 | 5.450 | 5.641 | 14,608 | +0.10(+1.87%) |
Apr 09, 2015 | 5.681 | 5.681 | 5.498 | 5.538 | 10,399 | -0.16(-2.79%) |
Apr 08, 2015 | 5.649 | 5.704 | 5.617 | 5.696 | 9,588 | +0.14(+2.43%) |
Apr 07, 2015 | 5.442 | 5.593 | 5.402 | 5.561 | 19,931 | +0.16(+2.94%) |
Apr 06, 2015 | 5.402 | 5.458 | 5.299 | 5.402 | 11,189 | -0.07(-1.31%) |
Apr 02, 2015 | 5.617 | 5.474 | 5.474 | 5.474 | 16,866 | -0.14(-2.55%) |