Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.942 | 5.995 | 5.880 | 5.888 | 13,606 | -0.03(-0.55%) |
Jun 29, 2015 | 6.020 | 6.085 | 5.839 | 5.921 | 110,013 | -0.15(-2.43%) |
Jun 26, 2015 | 6.052 | 6.069 | 6.028 | 6.069 | 17,051 | +0.02(+0.27%) |
Jun 25, 2015 | 6.061 | 6.061 | 6.028 | 6.052 | 55,100 | +0.02(+0.41%) |
Jun 24, 2015 | 5.987 | 6.069 | 5.987 | 6.028 | 13,207 | -0.04(-0.68%) |
Jun 23, 2015 | 6.020 | 6.134 | 6.010 | 6.069 | 31,299 | -0.01(-0.13%) |
Jun 22, 2015 | 5.979 | 6.102 | 5.979 | 6.077 | 19,530 | +0.10(+1.65%) |
Jun 19, 2015 | 6.085 | 6.151 | 5.970 | 5.979 | 22,704 | -0.16(-2.54%) |
Jun 18, 2015 | 6.036 | 6.151 | 6.003 | 6.134 | 17,443 | +0.20(+3.31%) |
Jun 17, 2015 | 5.946 | 6.069 | 5.864 | 5.938 | 36,160 | -0.04(-0.69%) |
Jun 16, 2015 | 6.110 | 6.110 | 5.979 | 5.979 | 14,172 | -0.12(-2.02%) |
Jun 15, 2015 | 5.995 | 6.143 | 5.962 | 6.102 | 15,723 | +0.04(+0.68%) |
Jun 12, 2015 | 6.118 | 6.126 | 6.036 | 6.061 | 26,746 | -0.08(-1.34%) |
Jun 11, 2015 | 6.134 | 6.184 | 6.077 | 6.143 | 26,681 | +0.01(+0.13%) |
Jun 10, 2015 | 6.118 | 6.208 | 6.044 | 6.134 | 27,963 | +0.06(+0.94%) |
Jun 09, 2015 | 6.036 | 6.208 | 6.036 | 6.077 | 18,259 | -0.02(-0.40%) |
Jun 08, 2015 | 5.856 | 6.134 | 5.856 | 6.102 | 35,288 | +0.18(+3.05%) |
Jun 05, 2015 | 5.970 | 6.028 | 5.831 | 5.921 | 75,602 | -0.05(-0.82%) |
Jun 04, 2015 | 6.110 | 6.110 | 5.946 | 5.970 | 29,917 | -0.20(-3.19%) |
Jun 03, 2015 | 6.020 | 6.167 | 6.020 | 6.167 | 79,738 | +0.11(+1.90%) |
Jun 02, 2015 | 6.118 | 6.200 | 6.020 | 6.052 | 58,262 | -0.03(-0.54%) |
Jun 01, 2015 | 6.126 | 6.192 | 6.085 | 6.085 | 26,815 | +0.02(+0.27%) |
May 29, 2015 | 6.028 | 6.175 | 6.028 | 6.069 | 22,850 | -0.02(-0.40%) |
May 28, 2015 | 6.102 | 6.167 | 6.066 | 6.093 | 40,212 | +0.02(+0.27%) |
May 27, 2015 | 6.192 | 6.364 | 6.077 | 6.077 | 52,107 | -0.03(-0.54%) |
May 26, 2015 | 6.356 | 6.356 | 6.110 | 6.110 | 34,315 | -0.34(-5.34%) |
May 22, 2015 | 6.159 | 6.454 | 6.454 | 6.454 | 42,189 | +0.20(+3.15%) |
May 21, 2015 | 6.438 | 6.438 | 6.216 | 6.258 | 24,197 | -0.23(-3.54%) |
May 20, 2015 | 6.290 | 6.487 | 6.208 | 6.487 | 30,996 | +0.24(+3.81%) |
May 19, 2015 | 6.175 | 6.274 | 6.102 | 6.249 | 22,118 | +0.12(+2.01%) |
May 18, 2015 | 6.192 | 6.192 | 6.110 | 6.126 | 33,079 | -0.07(-1.19%) |
May 15, 2015 | 6.274 | 6.340 | 6.159 | 6.200 | 17,484 | -0.07(-1.05%) |
May 14, 2015 | 6.225 | 6.323 | 6.225 | 6.266 | 75,532 | -0.01(-0.13%) |
May 13, 2015 | 6.052 | 6.299 | 6.052 | 6.274 | 90,212 | +0.19(+3.10%) |
May 12, 2015 | 6.077 | 6.159 | 5.946 | 6.085 | 45,259 | +0.01(+0.13%) |
May 11, 2015 | 6.044 | 6.184 | 5.913 | 6.077 | 72,760 | -0.11(-1.85%) |
May 08, 2015 | 6.430 | 6.430 | 6.151 | 6.192 | 24,935 | -0.21(-3.21%) |
May 07, 2015 | 6.011 | 6.413 | 5.831 | 6.397 | 87,710 | +0.33(+5.41%) |
May 06, 2015 | 6.438 | 6.438 | 5.872 | 6.069 | 95,055 | -0.20(-3.14%) |
May 05, 2015 | 6.706 | 6.706 | 6.014 | 6.266 | 163,349 | -0.45(-6.67%) |
May 04, 2015 | 6.046 | 6.722 | 5.989 | 6.714 | 146,864 | +0.25(+3.91%) |
May 01, 2015 | 6.429 | 6.502 | 6.380 | 6.461 | 54,912 | +0.02(+0.38%) |
Apr 30, 2015 | 6.290 | 6.445 | 6.148 | 6.437 | 88,845 | +0.20(+3.27%) |
Apr 29, 2015 | 6.143 | 6.233 | 6.127 | 6.233 | 58,092 | +0.06(+0.92%) |
Apr 28, 2015 | 6.152 | 6.217 | 6.119 | 6.176 | 14,528 | -0.02(-0.26%) |
Apr 27, 2015 | 6.233 | 6.233 | 6.095 | 6.192 | 62,690 | +0.11(+1.88%) |
Apr 24, 2015 | 6.030 | 6.143 | 5.989 | 6.078 | 57,071 | -0.03(-0.53%) |
Apr 23, 2015 | 6.038 | 6.143 | 6.038 | 6.111 | 68,814 | +0.06(+0.94%) |
Apr 22, 2015 | 5.915 | 6.054 | 5.826 | 6.054 | 72,768 | +0.13(+2.20%) |
Apr 21, 2015 | 5.883 | 5.940 | 5.809 | 5.923 | 49,563 | +0.07(+1.11%) |
Apr 20, 2015 | 5.728 | 5.883 | 5.622 | 5.858 | 87,834 | +0.11(+1.84%) |
Apr 17, 2015 | 5.932 | 6.038 | 5.598 | 5.752 | 231,560 | -0.21(-3.55%) |
Apr 16, 2015 | 5.850 | 6.005 | 5.712 | 5.964 | 73,587 | +0.11(+1.95%) |
Apr 15, 2015 | 5.785 | 5.866 | 5.704 | 5.850 | 54,573 | +0.14(+2.43%) |
Apr 14, 2015 | 5.704 | 5.858 | 5.671 | 5.712 | 197,344 | -0.44(-7.15%) |
Apr 13, 2015 | 6.103 | 6.152 | 5.998 | 6.152 | 64,105 | +0.00(+0.00%) |
Apr 10, 2015 | 6.217 | 6.217 | 6.119 | 6.152 | 17,462 | -0.02(-0.40%) |
Apr 09, 2015 | 6.274 | 6.274 | 6.144 | 6.176 | 38,769 | -0.11(-1.69%) |
Apr 08, 2015 | 6.289 | 6.339 | 6.241 | 6.282 | 15,707 | -0.02(-0.39%) |
Apr 07, 2015 | 6.315 | 6.331 | 6.302 | 6.306 | 27,876 | -0.02(-0.26%) |
Apr 06, 2015 | 6.298 | 6.380 | 6.282 | 6.323 | 43,623 | +0.05(+0.78%) |
Apr 02, 2015 | 6.339 | 6.274 | 6.274 | 6.274 | 84,930 | -0.06(-0.90%) |