Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.297 | 7.347 | 7.190 | 7.261 | 3,487,777 | -0.01(-0.07%) |
Jun 29, 2015 | 7.123 | 7.368 | 7.098 | 7.266 | 4,400,069 | +0.17(+2.45%) |
Jun 26, 2015 | 7.266 | 7.363 | 7.067 | 7.093 | 6,187,427 | -0.17(-2.39%) |
Jun 25, 2015 | 7.460 | 7.470 | 7.184 | 7.266 | 4,766,881 | -0.20(-2.73%) |
Jun 24, 2015 | 7.598 | 7.654 | 7.419 | 7.470 | 4,818,134 | -0.08(-1.08%) |
Jun 23, 2015 | 7.480 | 7.623 | 7.465 | 7.552 | 4,221,133 | +0.09(+1.23%) |
Jun 22, 2015 | 7.378 | 7.470 | 7.317 | 7.460 | 4,614,682 | +0.18(+2.52%) |
Jun 19, 2015 | 7.220 | 7.297 | 7.139 | 7.276 | 5,598,789 | +0.17(+2.44%) |
Jun 18, 2015 | 7.021 | 7.179 | 7.021 | 7.103 | 3,800,899 | +0.10(+1.46%) |
Jun 17, 2015 | 7.001 | 7.011 | 6.909 | 7.001 | 2,926,670 | +0.02(+0.22%) |
Jun 16, 2015 | 7.021 | 7.052 | 6.955 | 6.985 | 2,278,365 | -0.02(-0.29%) |
Jun 15, 2015 | 7.082 | 7.087 | 6.955 | 7.006 | 3,088,631 | -0.08(-1.08%) |
Jun 12, 2015 | 7.036 | 7.093 | 6.970 | 7.082 | 1,888,310 | +0.04(+0.58%) |
Jun 11, 2015 | 6.980 | 7.047 | 6.945 | 7.042 | 2,027,822 | +0.07(+0.95%) |
Jun 10, 2015 | 6.955 | 6.991 | 6.901 | 6.975 | 2,156,406 | +0.08(+1.11%) |
Jun 09, 2015 | 6.945 | 6.991 | 6.843 | 6.899 | 3,425,738 | -0.04(-0.59%) |
Jun 08, 2015 | 6.827 | 6.991 | 6.797 | 6.940 | 5,961,632 | +0.23(+3.50%) |
Jun 05, 2015 | 6.654 | 6.797 | 6.628 | 6.705 | 2,864,233 | +0.05(+0.69%) |
Jun 04, 2015 | 6.720 | 6.761 | 6.613 | 6.659 | 3,572,146 | -0.07(-1.06%) |
Jun 03, 2015 | 6.730 | 6.802 | 6.689 | 6.730 | 2,460,295 | +0.02(+0.30%) |
Jun 02, 2015 | 6.644 | 6.775 | 6.644 | 6.710 | 3,466,988 | +0.05(+0.77%) |
Jun 01, 2015 | 6.598 | 6.664 | 6.470 | 6.659 | 3,085,568 | +0.07(+1.08%) |
May 29, 2015 | 6.628 | 6.649 | 6.501 | 6.587 | 2,266,785 | -0.04(-0.62%) |
May 28, 2015 | 6.485 | 6.705 | 6.480 | 6.628 | 4,163,758 | +0.17(+2.61%) |
May 27, 2015 | 6.429 | 6.480 | 6.380 | 6.460 | 1,355,351 | +0.04(+0.64%) |
May 26, 2015 | 6.577 | 6.644 | 6.383 | 6.419 | 2,647,215 | -0.21(-3.23%) |
May 22, 2015 | 6.557 | 6.633 | 6.633 | 6.633 | 2,716,857 | +0.09(+1.40%) |
May 21, 2015 | 6.506 | 6.577 | 6.465 | 6.542 | 2,528,636 | +0.04(+0.55%) |
May 20, 2015 | 6.439 | 6.526 | 6.378 | 6.506 | 1,717,393 | +0.07(+1.03%) |
May 19, 2015 | 6.317 | 6.445 | 6.309 | 6.439 | 2,745,907 | +0.10(+1.53%) |
May 18, 2015 | 6.378 | 6.460 | 6.280 | 6.343 | 3,626,558 | -0.01(-0.16%) |
May 15, 2015 | 6.261 | 6.368 | 6.251 | 6.353 | 2,852,635 | +0.17(+2.81%) |
May 14, 2015 | 6.057 | 6.225 | 6.057 | 6.179 | 3,304,268 | +0.13(+2.19%) |
May 13, 2015 | 6.108 | 6.133 | 5.934 | 6.047 | 3,075,682 | -0.05(-0.84%) |
May 12, 2015 | 5.985 | 6.225 | 5.970 | 6.098 | 3,195,686 | +0.16(+2.66%) |
May 11, 2015 | 6.016 | 6.215 | 5.965 | 5.939 | 5,708,645 | +0.15(+2.65%) |
May 08, 2015 | 5.868 | 5.899 | 5.771 | 5.786 | 3,244,687 | +0.00(+0.00%) |
May 07, 2015 | 5.822 | 5.878 | 5.715 | 5.786 | 3,405,588 | -0.04(-0.70%) |
May 06, 2015 | 5.837 | 5.888 | 5.797 | 5.827 | 2,243,473 | +0.01(+0.18%) |
May 05, 2015 | 6.118 | 6.138 | 5.802 | 5.817 | 3,807,486 | -0.29(-4.68%) |
May 04, 2015 | 6.103 | 6.157 | 6.068 | 6.103 | 2,720,701 | +0.04(+0.73%) |
May 01, 2015 | 6.058 | 6.096 | 6.009 | 6.058 | 2,109,214 | +0.01(+0.16%) |
Apr 30, 2015 | 6.152 | 6.187 | 5.915 | 6.048 | 3,914,085 | -0.11(-1.77%) |
Apr 29, 2015 | 6.320 | 6.340 | 6.103 | 6.157 | 2,950,874 | -0.17(-2.73%) |
Apr 28, 2015 | 6.296 | 6.375 | 6.291 | 6.330 | 2,199,040 | +0.05(+0.87%) |
Apr 27, 2015 | 6.469 | 6.474 | 6.256 | 6.276 | 3,545,037 | -0.19(-2.98%) |
Apr 24, 2015 | 6.434 | 6.503 | 6.429 | 6.469 | 2,140,979 | +0.02(+0.38%) |
Apr 23, 2015 | 6.399 | 6.488 | 6.380 | 6.444 | 2,146,523 | +0.04(+0.70%) |
Apr 22, 2015 | 6.434 | 6.469 | 6.380 | 6.399 | 1,940,362 | -0.02(-0.38%) |
Apr 21, 2015 | 6.380 | 6.474 | 6.315 | 6.424 | 2,493,270 | +0.06(+1.01%) |
Apr 20, 2015 | 6.266 | 6.449 | 6.246 | 6.360 | 2,548,913 | +0.09(+1.50%) |
Apr 17, 2015 | 6.216 | 6.305 | 6.162 | 6.266 | 2,760,212 | +0.03(+0.56%) |
Apr 16, 2015 | 6.266 | 6.277 | 6.162 | 6.231 | 1,872,363 | -0.02(-0.32%) |
Apr 15, 2015 | 6.390 | 6.390 | 6.202 | 6.251 | 4,332,574 | -0.10(-1.56%) |
Apr 14, 2015 | 6.320 | 6.474 | 6.271 | 6.350 | 4,503,293 | +0.10(+1.58%) |
Apr 13, 2015 | 6.207 | 6.301 | 6.162 | 6.251 | 2,349,866 | +0.07(+1.12%) |
Apr 10, 2015 | 6.058 | 6.241 | 6.025 | 6.182 | 2,920,179 | +0.17(+2.88%) |
Apr 09, 2015 | 6.088 | 6.187 | 5.954 | 6.009 | 2,799,171 | -0.08(-1.30%) |
Apr 08, 2015 | 5.959 | 6.122 | 5.959 | 6.088 | 2,068,298 | +0.14(+2.41%) |
Apr 07, 2015 | 6.236 | 6.286 | 5.935 | 5.944 | 4,449,118 | -0.29(-4.68%) |
Apr 06, 2015 | 6.083 | 6.276 | 6.038 | 6.236 | 4,383,002 | +0.17(+2.77%) |
Apr 02, 2015 | 6.038 | 6.068 | 6.068 | 6.068 | 3,547,700 | +0.04(+0.74%) |