Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.259 | 6.271 | 6.109 | 6.171 | 4,003,425 | +0.04(+0.71%) |
Jun 29, 2015 | 6.203 | 6.246 | 6.115 | 6.128 | 5,212,278 | -0.43(-6.49%) |
Jun 26, 2015 | 6.572 | 6.615 | 6.528 | 6.553 | 3,560,600 | +0.06(+0.96%) |
Jun 25, 2015 | 6.515 | 6.528 | 6.459 | 6.490 | 2,437,039 | +0.01(+0.10%) |
Jun 24, 2015 | 6.509 | 6.537 | 6.484 | 6.484 | 2,634,869 | -0.08(-1.14%) |
Jun 23, 2015 | 6.590 | 6.619 | 6.553 | 6.559 | 2,467,109 | -0.10(-1.50%) |
Jun 22, 2015 | 6.622 | 6.722 | 6.606 | 6.659 | 5,300,022 | +0.25(+3.90%) |
Jun 19, 2015 | 6.384 | 6.422 | 6.365 | 6.409 | 2,601,477 | +0.03(+0.49%) |
Jun 18, 2015 | 6.290 | 6.515 | 6.281 | 6.378 | 4,833,564 | +0.15(+2.41%) |
Jun 17, 2015 | 6.284 | 6.296 | 6.184 | 6.228 | 3,274,297 | -0.04(-0.70%) |
Jun 16, 2015 | 6.215 | 6.296 | 6.209 | 6.271 | 4,327,342 | +0.01(+0.10%) |
Jun 15, 2015 | 6.190 | 6.271 | 6.178 | 6.265 | 5,588,361 | -0.12(-1.86%) |
Jun 12, 2015 | 6.290 | 6.384 | 6.253 | 6.384 | 5,188,098 | -0.02(-0.29%) |
Jun 11, 2015 | 6.378 | 6.415 | 6.331 | 6.403 | 1,991,030 | +0.01(+0.20%) |
Jun 10, 2015 | 6.284 | 6.403 | 6.278 | 6.390 | 2,785,530 | +0.20(+3.23%) |
Jun 09, 2015 | 6.178 | 6.228 | 6.134 | 6.190 | 1,627,308 | +0.01(+0.10%) |
Jun 08, 2015 | 6.209 | 6.215 | 6.165 | 6.184 | 2,028,437 | -0.05(-0.80%) |
Jun 05, 2015 | 6.196 | 6.271 | 6.165 | 6.234 | 2,598,945 | -0.06(-0.99%) |
Jun 04, 2015 | 6.365 | 6.478 | 6.278 | 6.296 | 2,393,605 | -0.11(-1.76%) |
Jun 03, 2015 | 6.372 | 6.465 | 6.372 | 6.409 | 2,178,244 | +0.10(+1.59%) |
Jun 02, 2015 | 6.321 | 6.340 | 6.278 | 6.309 | 2,618,796 | +0.16(+2.64%) |
Jun 01, 2015 | 6.196 | 6.203 | 6.103 | 6.146 | 2,305,376 | -0.04(-0.61%) |
May 29, 2015 | 6.209 | 6.234 | 6.140 | 6.184 | 2,333,056 | -0.04(-0.70%) |
May 28, 2015 | 6.190 | 6.234 | 6.128 | 6.228 | 2,253,853 | +0.01(+0.10%) |
May 27, 2015 | 6.115 | 6.246 | 6.090 | 6.221 | 4,779,111 | +0.12(+1.95%) |
May 26, 2015 | 6.178 | 6.178 | 6.071 | 6.103 | 3,583,492 | -0.29(-4.50%) |
May 22, 2015 | 6.422 | 6.390 | 6.390 | 6.390 | 1,453,449 | -0.08(-1.16%) |
May 21, 2015 | 6.403 | 6.481 | 6.390 | 6.465 | 1,955,423 | +0.03(+0.39%) |
May 20, 2015 | 6.434 | 6.465 | 6.409 | 6.440 | 1,572,920 | +0.06(+0.98%) |
May 19, 2015 | 6.368 | 6.409 | 6.359 | 6.378 | 2,135,980 | +0.01(+0.10%) |
May 18, 2015 | 6.378 | 6.403 | 6.346 | 6.372 | 2,465,182 | -0.13(-2.02%) |
May 15, 2015 | 6.447 | 6.503 | 6.422 | 6.503 | 1,908,846 | -0.01(-0.10%) |
May 14, 2015 | 6.490 | 6.537 | 6.472 | 6.509 | 3,252,362 | +0.12(+1.86%) |
May 13, 2015 | 6.422 | 6.462 | 6.381 | 6.390 | 2,275,066 | +0.06(+0.99%) |
May 12, 2015 | 6.328 | 6.359 | 6.303 | 6.328 | 1,729,638 | +0.00(+0.00%) |
May 11, 2015 | 6.321 | 6.353 | 6.309 | 6.328 | 1,534,498 | -0.08(-1.27%) |
May 08, 2015 | 6.340 | 6.422 | 6.340 | 6.409 | 1,729,841 | +0.11(+1.69%) |
May 07, 2015 | 6.309 | 6.350 | 6.259 | 6.303 | 3,144,441 | -0.01(-0.10%) |
May 06, 2015 | 6.296 | 6.372 | 6.265 | 6.309 | 4,038,125 | +0.16(+2.64%) |
May 05, 2015 | 6.234 | 6.234 | 6.140 | 6.146 | 3,777,510 | -0.15(-2.38%) |
May 04, 2015 | 6.328 | 6.340 | 6.278 | 6.296 | 1,291,073 | -0.03(-0.40%) |
May 01, 2015 | 6.296 | 6.334 | 6.271 | 6.321 | 1,596,361 | +0.06(+0.90%) |
Apr 30, 2015 | 6.259 | 6.312 | 6.240 | 6.265 | 5,231,994 | -0.04(-0.69%) |
Apr 29, 2015 | 6.321 | 6.394 | 6.284 | 6.309 | 4,520,426 | -0.17(-2.61%) |
Apr 28, 2015 | 6.447 | 6.478 | 6.428 | 6.478 | 3,011,353 | +0.06(+0.88%) |
Apr 27, 2015 | 6.447 | 6.484 | 6.422 | 6.422 | 2,304,865 | +0.06(+0.88%) |
Apr 24, 2015 | 6.353 | 6.372 | 6.271 | 6.365 | 2,720,455 | +0.02(+0.30%) |
Apr 23, 2015 | 6.221 | 6.378 | 6.209 | 6.346 | 2,835,804 | +0.11(+1.70%) |
Apr 22, 2015 | 6.215 | 6.246 | 6.165 | 6.240 | 1,734,442 | +0.04(+0.60%) |
Apr 21, 2015 | 6.215 | 6.240 | 6.190 | 6.203 | 3,459,488 | +0.07(+1.12%) |
Apr 20, 2015 | 6.115 | 6.171 | 6.103 | 6.134 | 1,969,482 | -0.07(-1.11%) |
Apr 17, 2015 | 6.178 | 6.215 | 6.150 | 6.203 | 2,884,234 | -0.13(-1.98%) |
Apr 16, 2015 | 6.353 | 6.359 | 6.287 | 6.328 | 6,377,116 | -0.11(-1.65%) |
Apr 15, 2015 | 6.422 | 6.453 | 6.372 | 6.434 | 3,784,880 | +0.07(+1.08%) |
Apr 14, 2015 | 6.340 | 6.384 | 6.322 | 6.365 | 3,480,881 | +0.01(+0.10%) |
Apr 13, 2015 | 6.368 | 6.422 | 6.353 | 6.359 | 2,092,921 | +0.04(+0.59%) |
Apr 10, 2015 | 6.315 | 6.328 | 6.271 | 6.321 | 6,603,109 | -0.13(-1.94%) |
Apr 09, 2015 | 6.459 | 6.465 | 6.403 | 6.447 | 10,900,406 | -0.06(-0.96%) |
Apr 08, 2015 | 6.534 | 6.537 | 6.447 | 6.509 | 9,070,610 | -0.05(-0.76%) |
Apr 07, 2015 | 6.590 | 6.634 | 6.559 | 6.559 | 24,408,102 | -0.06(-0.94%) |
Apr 06, 2015 | 6.540 | 6.665 | 6.515 | 6.622 | 3,235,485 | +0.08(+1.24%) |
Apr 02, 2015 | 6.515 | 6.540 | 6.540 | 6.540 | 2,808,221 | +0.10(+1.55%) |