Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.617 | 5.836 | 5.836 | 5.836 | 250 | +0.21(+3.70%) |
Jun 29, 2015 | 6.116 | 6.116 | 5.595 | 5.628 | 10,197 | -0.23(-4.00%) |
Jun 26, 2015 | 5.530 | 6.181 | 5.530 | 5.862 | 18,477 | +0.43(+7.90%) |
Jun 25, 2015 | 5.433 | 5.433 | 5.433 | 5.433 | 550 | -0.10(-1.76%) |
Jun 24, 2015 | 5.478 | 5.530 | 5.478 | 5.530 | 5,413 | +0.14(+2.53%) |
Jun 23, 2015 | 5.524 | 5.524 | 5.394 | 5.394 | 6,341 | -0.14(-2.46%) |
Jun 22, 2015 | 5.530 | 5.530 | 5.524 | 5.530 | 5,961 | -0.00(-0.01%) |
Jun 19, 2015 | 5.439 | 5.530 | 5.427 | 5.530 | 3,439 | +0.17(+3.15%) |
Jun 18, 2015 | 5.524 | 5.524 | 5.342 | 5.361 | 4,421 | -0.04(-0.72%) |
Jun 17, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 187 | +0.01(+0.12%) |
Jun 16, 2015 | 5.465 | 5.465 | 5.329 | 5.394 | 15,108 | +0.03(+0.48%) |
Jun 15, 2015 | 5.387 | 5.387 | 5.368 | 5.368 | 685 | -0.03(-0.48%) |
Jun 12, 2015 | 5.381 | 5.465 | 5.381 | 5.394 | 1,868 | +0.01(+0.12%) |
Jun 11, 2015 | 5.455 | 5.455 | 5.387 | 5.387 | 3,109 | -0.01(-0.21%) |
Jun 10, 2015 | 5.387 | 5.491 | 5.381 | 5.399 | 1,052 | -0.01(-0.27%) |
Jun 09, 2015 | 5.419 | 5.530 | 5.413 | 5.413 | 5,978 | -0.12(-2.12%) |
Jun 08, 2015 | 5.530 | 5.530 | 5.465 | 5.530 | 5,473 | +0.18(+3.41%) |
Jun 05, 2015 | 5.310 | 5.469 | 5.310 | 5.348 | 14,358 | +0.03(+0.48%) |
Jun 04, 2015 | 5.290 | 5.322 | 5.290 | 5.322 | 856 | +0.01(+0.24%) |
Jun 03, 2015 | 5.367 | 5.432 | 5.310 | 5.310 | 3,262 | -0.06(-1.08%) |
Jun 02, 2015 | 5.367 | 5.438 | 5.367 | 5.367 | 1,243 | +0.01(+0.12%) |
Jun 01, 2015 | 5.329 | 5.361 | 5.309 | 5.361 | 2,907 | +0.10(+1.96%) |
May 28, 2015 | 5.367 | 5.258 | 5.258 | 5.258 | 132 | -0.04(-0.85%) |
May 27, 2015 | 5.387 | 5.387 | 5.303 | 5.303 | 5,923 | -0.01(-0.12%) |
May 26, 2015 | 5.277 | 5.359 | 5.274 | 5.310 | 19,515 | +0.03(+0.61%) |
May 22, 2015 | 5.277 | 5.277 | 5.277 | 5.277 | 2,952 | +0.01(+0.25%) |
May 21, 2015 | 5.290 | 5.297 | 5.261 | 5.264 | 5,250 | +0.08(+1.49%) |
May 20, 2015 | 5.277 | 5.310 | 5.187 | 5.187 | 7,234 | -0.08(-1.59%) |
May 19, 2015 | 5.252 | 5.282 | 5.188 | 5.271 | 19,710 | +0.04(+0.74%) |
May 18, 2015 | 5.232 | 5.232 | 5.232 | 5.232 | 818 | -0.02(-0.37%) |
May 15, 2015 | 5.201 | 5.252 | 5.181 | 5.252 | 7,448 | +0.05(+0.99%) |
May 14, 2015 | 5.232 | 5.245 | 5.194 | 5.200 | 13,533 | -0.04(-0.74%) |
May 13, 2015 | 5.213 | 5.239 | 5.213 | 5.239 | 4,958 | +0.03(+0.49%) |
May 12, 2015 | 5.156 | 5.266 | 5.155 | 5.213 | 9,980 | +0.06(+1.25%) |
May 11, 2015 | 5.226 | 5.245 | 5.110 | 5.149 | 40,861 | -0.02(-0.29%) |
May 08, 2015 | 5.213 | 5.213 | 5.128 | 5.164 | 5,166 | -0.00(-0.08%) |
May 07, 2015 | 5.168 | 5.168 | 5.168 | 5.168 | 8,662 | +0.03(+0.63%) |
May 06, 2015 | 5.168 | 5.174 | 5.116 | 5.136 | 9,237 | -0.03(-0.62%) |
May 05, 2015 | 5.142 | 5.168 | 5.129 | 5.168 | 18,148 | +0.05(+1.01%) |
May 04, 2015 | 5.084 | 5.149 | 5.078 | 5.116 | 30,504 | +0.09(+1.79%) |
May 01, 2015 | 5.116 | 5.116 | 5.026 | 5.026 | 19,105 | -0.06(-1.14%) |
Apr 30, 2015 | 5.071 | 5.084 | 5.052 | 5.084 | 23,796 | +0.04(+0.89%) |
Apr 29, 2015 | 5.084 | 5.136 | 5.039 | 5.039 | 32,395 | -0.02(-0.38%) |
Apr 28, 2015 | 5.026 | 5.084 | 5.026 | 5.059 | 14,403 | -0.01(-0.13%) |
Apr 27, 2015 | 5.084 | 5.084 | 5.059 | 5.065 | 6,061 | -0.02(-0.38%) |
Apr 24, 2015 | 5.052 | 5.084 | 5.052 | 5.084 | 6,215 | +0.03(+0.64%) |
Apr 23, 2015 | 5.052 | 5.052 | 5.052 | 5.052 | 349 | -0.00(-0.01%) |
Apr 21, 2015 | 5.084 | 5.053 | 5.053 | 5.053 | 29 | -0.03(-0.49%) |
Apr 20, 2015 | 5.084 | 5.084 | 5.026 | 5.078 | 3,940 | -0.01(-0.13%) |
Apr 17, 2015 | 5.084 | 5.084 | 5.084 | 5.084 | 180 | +0.02(+0.39%) |
Apr 16, 2015 | 5.023 | 5.064 | 5.023 | 5.064 | 644 | -0.02(-0.39%) |
Apr 15, 2015 | 5.084 | 5.084 | 5.084 | 5.084 | 11,547 | +0.05(+1.02%) |
Apr 14, 2015 | 5.084 | 5.084 | 5.026 | 5.033 | 3,205 | -0.05(-1.01%) |
Apr 13, 2015 | 5.084 | 5.084 | 5.084 | 5.084 | 355 | +0.02(+0.39%) |
Apr 10, 2015 | 5.084 | 5.084 | 5.020 | 5.065 | 11,759 | -0.02(-0.39%) |
Apr 09, 2015 | 5.071 | 5.084 | 5.065 | 5.084 | 4,790 | +0.00(+0.00%) |
Apr 08, 2015 | 5.065 | 5.084 | 5.065 | 5.084 | 1,928 | +0.01(+0.25%) |
Apr 07, 2015 | 5.072 | 5.082 | 5.071 | 5.071 | 1,381 | +0.00(+0.00%) |
Apr 06, 2015 | 5.084 | 5.084 | 5.071 | 5.071 | 4,060 | +0.00(+0.00%) |
Apr 02, 2015 | 5.071 | 5.071 | 5.071 | 5.071 | 932 | -0.01(-0.25%) |