Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.760 | 7.540 | 6.760 | 7.460 | 1,646,668 | +0.90(+13.72%) |
Jun 29, 2015 | 6.740 | 7.040 | 6.530 | 6.560 | 1,853,986 | -0.25(-3.67%) |
Jun 26, 2015 | 6.990 | 7.030 | 6.660 | 6.810 | 3,211,479 | -0.13(-1.87%) |
Jun 25, 2015 | 6.950 | 7.210 | 6.770 | 6.940 | 1,407,138 | +0.01(+0.14%) |
Jun 24, 2015 | 7.600 | 7.760 | 6.930 | 6.930 | 2,237,322 | -0.84(-10.81%) |
Jun 23, 2015 | 8.320 | 8.400 | 7.330 | 7.770 | 3,099,002 | -0.05(-0.64%) |
Jun 22, 2015 | 7.350 | 9.270 | 7.200 | 7.820 | 6,670,866 | +0.55(+7.57%) |
Jun 19, 2015 | 7.380 | 7.460 | 7.220 | 7.270 | 1,147,800 | -0.11(-1.49%) |
Jun 18, 2015 | 7.000 | 7.520 | 6.920 | 7.380 | 1,821,219 | +0.40(+5.73%) |
Jun 17, 2015 | 6.750 | 7.100 | 6.700 | 6.980 | 1,312,918 | +0.25(+3.71%) |
Jun 16, 2015 | 6.740 | 7.040 | 6.660 | 6.730 | 987,502 | -0.06(-0.88%) |
Jun 15, 2015 | 6.550 | 6.880 | 6.450 | 6.790 | 828,355 | +0.17(+2.57%) |
Jun 12, 2015 | 6.560 | 6.780 | 6.470 | 6.620 | 762,161 | +0.03(+0.46%) |
Jun 11, 2015 | 6.720 | 6.860 | 6.540 | 6.590 | 1,396,529 | -0.13(-1.93%) |
Jun 10, 2015 | 6.140 | 6.800 | 6.070 | 6.720 | 1,614,736 | +0.58(+9.45%) |
Jun 09, 2015 | 6.020 | 6.250 | 5.860 | 6.140 | 1,495,711 | +0.14(+2.33%) |
Jun 08, 2015 | 5.740 | 6.010 | 5.720 | 6.000 | 1,506,164 | +0.28(+4.80%) |
Jun 05, 2015 | 5.610 | 5.750 | 5.490 | 5.725 | 687,696 | +0.11(+2.05%) |
Jun 04, 2015 | 5.870 | 5.870 | 5.555 | 5.610 | 546,156 | -0.27(-4.59%) |
Jun 03, 2015 | 5.660 | 5.890 | 5.630 | 5.880 | 768,820 | +0.33(+5.95%) |
Jun 02, 2015 | 5.530 | 5.640 | 5.470 | 5.550 | 423,866 | -0.04(-0.72%) |
Jun 01, 2015 | 5.690 | 5.690 | 5.420 | 5.590 | 639,155 | -0.04(-0.71%) |
May 29, 2015 | 5.490 | 5.680 | 5.410 | 5.630 | 1,535,728 | +0.15(+2.74%) |
May 28, 2015 | 5.510 | 5.564 | 5.370 | 5.480 | 674,299 | -0.06(-1.08%) |
May 27, 2015 | 5.370 | 5.660 | 5.290 | 5.540 | 1,105,734 | +0.35(+6.74%) |
May 26, 2015 | 5.470 | 5.560 | 5.150 | 5.190 | 944,510 | -0.31(-5.64%) |
May 22, 2015 | 5.560 | 5.500 | 5.500 | 5.500 | 451,700 | -0.04(-0.72%) |
May 21, 2015 | 5.550 | 5.580 | 5.420 | 5.540 | 363,947 | -0.02(-0.36%) |
May 20, 2015 | 5.430 | 5.640 | 5.360 | 5.560 | 704,648 | +0.17(+3.15%) |
May 19, 2015 | 5.650 | 5.670 | 5.380 | 5.390 | 665,799 | -0.22(-3.92%) |
May 18, 2015 | 5.670 | 5.780 | 5.600 | 5.610 | 950,251 | -0.06(-1.06%) |
May 15, 2015 | 5.660 | 5.850 | 5.520 | 5.670 | 891,182 | +0.02(+0.35%) |
May 14, 2015 | 5.450 | 5.840 | 5.350 | 5.650 | 838,793 | +0.23(+4.24%) |
May 13, 2015 | 5.460 | 5.500 | 5.250 | 5.420 | 813,390 | -0.04(-0.73%) |
May 12, 2015 | 5.530 | 5.570 | 5.330 | 5.460 | 591,515 | -0.12(-2.15%) |
May 11, 2015 | 5.590 | 5.660 | 5.490 | 5.580 | 758,356 | -0.01(-0.18%) |
May 08, 2015 | 5.330 | 5.790 | 5.328 | 5.590 | 1,507,026 | +0.33(+6.27%) |
May 07, 2015 | 5.390 | 5.600 | 5.060 | 5.260 | 1,383,722 | -0.27(-4.88%) |
May 06, 2015 | 5.080 | 6.080 | 5.060 | 5.530 | 1,779,531 | +0.51(+10.16%) |
May 05, 2015 | 5.310 | 5.390 | 5.010 | 5.020 | 934,205 | -0.28(-5.28%) |
May 04, 2015 | 5.270 | 5.490 | 5.190 | 5.300 | 636,521 | +0.06(+1.15%) |
May 01, 2015 | 5.000 | 5.310 | 5.000 | 5.240 | 813,827 | +0.29(+5.86%) |
Apr 30, 2015 | 5.220 | 5.270 | 4.860 | 4.950 | 1,335,430 | -0.32(-6.07%) |
Apr 29, 2015 | 5.380 | 5.550 | 5.220 | 5.270 | 883,858 | -0.11(-2.04%) |
Apr 28, 2015 | 5.750 | 5.840 | 5.230 | 5.380 | 1,358,010 | -0.33(-5.78%) |
Apr 27, 2015 | 6.050 | 6.190 | 5.590 | 5.710 | 1,172,669 | -0.32(-5.31%) |
Apr 24, 2015 | 6.400 | 6.440 | 6.010 | 6.030 | 1,165,720 | -0.38(-5.85%) |
Apr 23, 2015 | 6.330 | 6.440 | 6.300 | 6.405 | 1,216,244 | +0.08(+1.18%) |
Apr 22, 2015 | 6.480 | 6.480 | 6.230 | 6.330 | 1,385,866 | -0.12(-1.86%) |
Apr 21, 2015 | 6.390 | 6.570 | 6.380 | 6.450 | 640,634 | +0.09(+1.42%) |
Apr 20, 2015 | 6.440 | 6.470 | 6.210 | 6.360 | 690,342 | -0.02(-0.31%) |
Apr 17, 2015 | 6.460 | 6.500 | 6.210 | 6.380 | 531,895 | -0.14(-2.15%) |
Apr 16, 2015 | 6.540 | 6.690 | 6.480 | 6.520 | 585,656 | -0.07(-1.06%) |
Apr 15, 2015 | 6.380 | 6.650 | 6.230 | 6.590 | 1,502,097 | +0.24(+3.78%) |
Apr 14, 2015 | 6.250 | 6.360 | 6.190 | 6.350 | 431,311 | +0.09(+1.44%) |
Apr 13, 2015 | 6.000 | 6.370 | 6.000 | 6.260 | 887,542 | +0.29(+4.86%) |
Apr 10, 2015 | 5.910 | 6.070 | 5.830 | 5.970 | 417,528 | +0.09(+1.53%) |
Apr 09, 2015 | 5.920 | 6.030 | 5.700 | 5.880 | 668,924 | -0.05(-0.93%) |
Apr 08, 2015 | 5.790 | 6.085 | 5.780 | 5.935 | 617,557 | +0.12(+2.15%) |
Apr 07, 2015 | 5.830 | 6.080 | 5.780 | 5.810 | 486,564 | +0.00(+0.00%) |
Apr 06, 2015 | 5.770 | 5.900 | 5.750 | 5.810 | 423,734 | -0.02(-0.34%) |
Apr 02, 2015 | 5.920 | 5.830 | 5.830 | 5.830 | 642,600 | -0.06(-1.02%) |